Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 35.47 | 35.96 | 35.33 | 35.87 | 35.87 | +0.42 (+1.18%) | 765,700 |
3 Oct 2023 | USD | 35.61 | 36.17 | 35.42 | 35.45 | 35.45 | -0.42 (-1.17%) | 878,500 |
2 Oct 2023 | USD | 36.15 | 36.19 | 35.73 | 35.87 | 35.87 | -0.33 (-0.91%) | 537,800 |
29 Sep 2023 | USD | 36.68 | 36.98 | 36.17 | 36.2 | 36.2 | -0.23 (-0.63%) | 1,009,700 |
28 Sep 2023 | USD | 35.93 | 36.59 | 35.9 | 36.43 | 36.43 | +0.21 (+0.58%) | 801,800 |
27 Sep 2023 | USD | 36.57 | 36.59 | 35.93 | 36.22 | 36.22 | -0.15 (-0.41%) | 771,600 |
26 Sep 2023 | USD | 36.87 | 37 | 36.35 | 36.37 | 36.37 | -0.72 (-1.94%) | 795,400 |
25 Sep 2023 | USD | 36.47 | 37.12 | 36.35 | 37.09 | 37.09 | +0.46 (+1.26%) | 704,100 |
22 Sep 2023 | USD | 36.73 | 37.06 | 36.59 | 36.63 | 36.63 | -0.05 (-0.14%) | 640,500 |
21 Sep 2023 | USD | 36.91 | 37.17 | 36.68 | 36.68 | 36.68 | -0.42 (-1.13%) | 1,048,300 |
20 Sep 2023 | USD | 37.18 | 37.54 | 37.06 | 37.1 | 37.1 | +0.13 (+0.35%) | 803,900 |
19 Sep 2023 | USD | 36.82 | 37.07 | 36.63 | 36.97 | 36.97 | +0.15 (+0.41%) | 832,900 |
18 Sep 2023 | USD | 36.94 | 36.96 | 36.57 | 36.82 | 36.82 | -0.16 (-0.43%) | 956,400 |
15 Sep 2023 | USD | 37.11 | 37.6 | 36.76 | 36.98 | 36.98 | -0.05 (-0.14%) | 4,076,000 |
14 Sep 2023 | USD | 36.73 | 37.07 | 36.52 | 37.03 | 37.03 | +0.51 (+1.40%) | 1,275,600 |
13 Sep 2023 | USD | 36.72 | 36.72 | 36.11 | 36.52 | 36.52 | -0.12 (-0.33%) | 1,110,800 |
12 Sep 2023 | USD | 36.81 | 36.89 | 36.43 | 36.64 | 36.64 | -0.16 (-0.43%) | 918,600 |
11 Sep 2023 | USD | 37.31 | 37.49 | 36.65 | 36.8 | 36.8 | -0.3 (-0.81%) | 941,800 |
8 Sep 2023 | USD | 37.1 | 37.5 | 36.97 | 37.1 | 37.1 | +0.1 (+0.27%) | 1,215,600 |
7 Sep 2023 | USD | 37.05 | 37.19 | 36.93 | 37 | 37 | -0.4 (-1.07%) | 1,797,500 |
6 Sep 2023 | USD | 37.12 | 37.56 | 37.03 | 37.4 | 37.4 | +0.13 (+0.35%) | 1,037,200 |
5 Sep 2023 | USD | 37.54 | 37.59 | 36.79 | 37.27 | 37.27 | -0.56 (-1.48%) | 1,375,600 |
1 Sep 2023 | USD | 37.55 | 37.97 | 37.54 | 37.83 | 37.83 | +0.5 (+1.34%) | 765,800 |
31 Aug 2023 | USD | 37.67 | 37.91 | 37.32 | 37.33 | 37.33 | -0.24 (-0.64%) | 974,800 |
30 Aug 2023 | USD | 37.61 | 37.78 | 37.41 | 37.57 | 37.57 | +0.04 (+0.11%) | 680,300 |
29 Aug 2023 | USD | 37 | 37.6 | 36.92 | 37.53 | 37.53 | +0.61 (+1.65%) | 867,000 |
28 Aug 2023 | USD | 36.73 | 37.11 | 36.62 | 36.92 | 36.92 | +0.29 (+0.79%) | 926,400 |
25 Aug 2023 | USD | 36.39 | 36.9 | 36.39 | 36.63 | 36.63 | +0.48 (+1.33%) | 764,800 |
24 Aug 2023 | USD | 36.89 | 36.93 | 36.14 | 36.15 | 36.15 | -0.69 (-1.87%) | 750,400 |
23 Aug 2023 | USD | 36.45 | 36.91 | 36.3 | 36.84 | 36.84 | +0.56 (+1.54%) | 896,300 |