Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 53 | 54.54 | 53 | 53.38 | 53.38 | +0.48 (+0.91%) | 978,100 |
9 Oct 2023 | USD | 54.16 | 54.235 | 52.58 | 52.9 | 52.9 | -2.1 (-3.82%) | 856,900 |
6 Oct 2023 | USD | 53.56 | 55.26 | 53.22 | 55 | 55 | +1.67 (+3.13%) | 962,300 |
5 Oct 2023 | USD | 52.83 | 53.75 | 52.675 | 53.33 | 53.33 | +0.16 (+0.30%) | 877,700 |
4 Oct 2023 | USD | 53.16 | 53.32 | 52.045 | 53.17 | 53.17 | +0.24 (+0.45%) | 1,258,900 |
3 Oct 2023 | USD | 54.19 | 54.27 | 52.26 | 52.93 | 52.93 | -1.58 (-2.90%) | 1,585,500 |
2 Oct 2023 | USD | 54.8 | 55.44 | 53.87 | 54.51 | 54.51 | -0.86 (-1.55%) | 1,036,600 |
29 Sep 2023 | USD | 56.07 | 56.725 | 55.16 | 55.37 | 55.37 | +0.49 (+0.89%) | 1,011,600 |
28 Sep 2023 | USD | 54.27 | 55.11 | 52.93 | 54.88 | 54.88 | +0.44 (+0.81%) | 855,300 |
27 Sep 2023 | USD | 55.18 | 55.48 | 53.88 | 54.44 | 54.44 | -0.16 (-0.29%) | 881,600 |
26 Sep 2023 | USD | 54.4 | 55.13 | 54.03 | 54.6 | 54.6 | -0.48 (-0.87%) | 699,800 |
25 Sep 2023 | USD | 54.17 | 55.18 | 53.75 | 55.08 | 55.08 | +0.67 (+1.23%) | 637,400 |
22 Sep 2023 | USD | 55.72 | 55.72 | 54.09 | 54.41 | 54.41 | -0.67 (-1.22%) | 809,500 |
21 Sep 2023 | USD | 56.19 | 56.26 | 54.35 | 55.08 | 55.08 | -1.95 (-3.42%) | 1,370,000 |
20 Sep 2023 | USD | 58.35 | 59.68 | 56.91 | 57.03 | 57.03 | -0.99 (-1.71%) | 1,110,200 |
19 Sep 2023 | USD | 58.6 | 58.948 | 57.24 | 58.02 | 58.02 | -0.38 (-0.65%) | 1,176,500 |
18 Sep 2023 | USD | 58.16 | 58.94 | 57.39 | 58.4 | 58.4 | -0.32 (-0.54%) | 1,218,300 |
15 Sep 2023 | USD | 58.95 | 59.73 | 58.341 | 58.72 | 58.72 | -0.59 (-0.99%) | 1,475,300 |
14 Sep 2023 | USD | 54.04 | 59.95 | 53.61 | 59.31 | 59.31 | +5.86 (+10.96%) | 5,222,300 |
13 Sep 2023 | USD | 55.22 | 55.225 | 51.41 | 53.45 | 53.45 | -2.04 (-3.68%) | 3,454,700 |
12 Sep 2023 | USD | 56.36 | 57.35 | 55.31 | 55.49 | 55.49 | -1.06 (-1.87%) | 1,171,100 |
11 Sep 2023 | USD | 56.88 | 57.15 | 56.31 | 56.55 | 56.55 | +0.24 (+0.43%) | 1,101,800 |
8 Sep 2023 | USD | 56.59 | 56.86 | 55.6 | 56.31 | 56.31 | -0.47 (-0.83%) | 626,800 |
7 Sep 2023 | USD | 55.73 | 57.16 | 55.2 | 56.78 | 56.78 | +0.05 (+0.09%) | 825,900 |
6 Sep 2023 | USD | 56.77 | 57.3 | 55.875 | 56.73 | 56.73 | -0.2 (-0.35%) | 732,900 |
5 Sep 2023 | USD | 57.18 | 57.85 | 56.75 | 56.93 | 56.93 | -0.86 (-1.49%) | 483,500 |
1 Sep 2023 | USD | 57.37 | 57.85 | 56.57 | 57.79 | 57.79 | +1 (+1.76%) | 631,500 |
31 Aug 2023 | USD | 57.12 | 58.235 | 56.6 | 56.79 | 56.79 | -0.09 (-0.16%) | 787,700 |
30 Aug 2023 | USD | 57.03 | 57.82 | 56.6 | 56.88 | 56.88 | -0.72 (-1.25%) | 620,200 |
29 Aug 2023 | USD | 55.66 | 57.89 | 55.5 | 57.6 | 57.6 | +1.66 (+2.97%) | 1,220,100 |