Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 48.23 | 48.48 | 47.45 | 47.59 | 47.59 | -0.01 (-0.02%) | 891,100 |
28 Sep 2023 | USD | 47.65 | 48.07 | 47.46 | 47.6 | 47.6 | -0.13 (-0.27%) | 627,600 |
27 Sep 2023 | USD | 48.21 | 48.39 | 47.61 | 47.73 | 47.73 | -0.32 (-0.67%) | 613,800 |
26 Sep 2023 | USD | 48.48 | 48.72 | 47.8 | 48.05 | 48.05 | -0.85 (-1.74%) | 559,200 |
25 Sep 2023 | USD | 48.76 | 49.04 | 48.39 | 48.9 | 48.9 | -0.15 (-0.31%) | 580,700 |
22 Sep 2023 | USD | 49.25 | 49.9 | 49.03 | 49.05 | 49.05 | -0.19 (-0.39%) | 641,400 |
21 Sep 2023 | USD | 50.65 | 50.66 | 49.2 | 49.24 | 49.24 | -1.72 (-3.38%) | 1,075,300 |
20 Sep 2023 | USD | 51.27 | 51.74 | 50.9 | 50.96 | 50.96 | +0.06 (+0.12%) | 588,800 |
19 Sep 2023 | USD | 51.12 | 51.44 | 50.76 | 50.9 | 50.9 | -0.25 (-0.49%) | 575,800 |
18 Sep 2023 | USD | 51.32 | 51.52 | 50.99 | 51.15 | 51.15 | -0.22 (-0.43%) | 625,800 |
15 Sep 2023 | USD | 51.2 | 51.38 | 50.79 | 51.37 | 51.37 | -0.17 (-0.33%) | 1,562,700 |
14 Sep 2023 | USD | 50.59 | 51.69 | 50.58 | 51.54 | 51.54 | +1.42 (+2.83%) | 828,000 |
13 Sep 2023 | USD | 50.4 | 50.68 | 50 | 50.12 | 50.12 | -0.41 (-0.81%) | 732,800 |
12 Sep 2023 | USD | 50.59 | 50.75 | 50.43 | 50.53 | 50.53 | -0.22 (-0.43%) | 1,122,100 |
11 Sep 2023 | USD | 50.89 | 51.01 | 50.58 | 50.75 | 50.75 | +0.06 (+0.12%) | 1,006,100 |
8 Sep 2023 | USD | 51.24 | 51.37 | 50.64 | 50.69 | 50.69 | -0.5 (-0.98%) | 787,800 |
7 Sep 2023 | USD | 50.72 | 51.57 | 50.72 | 51.19 | 51.19 | +0.25 (+0.49%) | 2,049,900 |
6 Sep 2023 | USD | 51 | 51.12 | 50.3 | 50.94 | 50.94 | -0.03 (-0.06%) | 1,007,300 |
5 Sep 2023 | USD | 51.98 | 52.04 | 50.89 | 50.97 | 50.97 | -1.32 (-2.52%) | 843,300 |
1 Sep 2023 | USD | 52.17 | 52.44 | 51.99 | 52.29 | 52.29 | +0.35 (+0.67%) | 837,500 |
31 Aug 2023 | USD | 52.25 | 52.43 | 51.86 | 51.94 | 51.94 | -0.41 (-0.78%) | 868,200 |
30 Aug 2023 | USD | 52.36 | 52.5 | 52.08 | 52.35 | 52.35 | +0.2 (+0.38%) | 888,700 |
29 Aug 2023 | USD | 51.78 | 52.33 | 51.7 | 52.15 | 52.15 | +0.27 (+0.52%) | 765,700 |
28 Aug 2023 | USD | 51.84 | 52.46 | 51.83 | 51.88 | 51.88 | +0.3 (+0.58%) | 1,087,600 |
25 Aug 2023 | USD | 51.54 | 51.96 | 51.38 | 51.58 | 51.58 | +0.26 (+0.51%) | 483,500 |
24 Aug 2023 | USD | 51.79 | 52.43 | 51.29 | 51.32 | 51.32 | -0.5 (-0.96%) | 504,200 |
23 Aug 2023 | USD | 50.98 | 51.83 | 50.59 | 51.82 | 51.82 | +1.2 (+2.37%) | 616,200 |
22 Aug 2023 | USD | 50.48 | 50.77 | 50.2 | 50.62 | 50.62 | +0.37 (+0.74%) | 400,300 |
21 Aug 2023 | USD | 50.65 | 50.65 | 49.8 | 50.25 | 50.25 | -0.46 (-0.91%) | 849,400 |
18 Aug 2023 | USD | 49.98 | 50.79 | 49.96 | 50.71 | 50.71 | +0.43 (+0.86%) | 563,200 |