Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 53.04 | 54.72 | 52.837 | 53.94 | 53.94 | +0.91 (+1.72%) | 298,800 |
9 Oct 2023 | USD | 52.4 | 53.28 | 52.01 | 53.03 | 53.03 | +0.22 (+0.42%) | 159,700 |
6 Oct 2023 | USD | 51.68 | 53.54 | 51.68 | 52.81 | 52.81 | +0.77 (+1.48%) | 262,500 |
5 Oct 2023 | USD | 51.9 | 52.19 | 51.32 | 52.04 | 52.04 | +0.31 (+0.60%) | 274,400 |
4 Oct 2023 | USD | 51.83 | 52.09 | 51.14 | 51.73 | 51.73 | -0.16 (-0.31%) | 337,800 |
3 Oct 2023 | USD | 52.67 | 52.89 | 51.88 | 51.89 | 51.89 | -1.09 (-2.06%) | 271,700 |
2 Oct 2023 | USD | 52.86 | 53.415 | 52.1 | 52.98 | 52.98 | -0.06 (-0.11%) | 416,600 |
29 Sep 2023 | USD | 53.28 | 54.2 | 52.79 | 53.04 | 53.04 | +0.48 (+0.91%) | 291,300 |
28 Sep 2023 | USD | 51.13 | 52.98 | 50.95 | 52.56 | 52.56 | +1.55 (+3.04%) | 295,800 |
27 Sep 2023 | USD | 53.08 | 53.82 | 50.83 | 51.01 | 51.01 | -2.04 (-3.85%) | 492,000 |
26 Sep 2023 | USD | 54.04 | 54.52 | 52.99 | 53.05 | 53.05 | -1.28 (-2.36%) | 294,300 |
25 Sep 2023 | USD | 53.9 | 55.101 | 53.74 | 54.33 | 54.33 | +0.15 (+0.28%) | 508,000 |
22 Sep 2023 | USD | 54.55 | 54.72 | 53.985 | 54.18 | 54.18 | -0.03 (-0.06%) | 272,700 |
21 Sep 2023 | USD | 54.74 | 55.6 | 54.13 | 54.21 | 54.21 | -0.99 (-1.79%) | 378,700 |
20 Sep 2023 | USD | 56.32 | 56.9 | 54.95 | 55.2 | 55.2 | -0.95 (-1.69%) | 344,800 |
19 Sep 2023 | USD | 56.5 | 56.757 | 55.85 | 56.15 | 56.15 | -0.48 (-0.85%) | 218,300 |
18 Sep 2023 | USD | 56.86 | 57.5 | 56.59 | 56.63 | 56.63 | +0.03 (+0.05%) | 195,200 |
15 Sep 2023 | USD | 57.42 | 57.42 | 56.185 | 56.6 | 56.6 | -0.82 (-1.43%) | 323,600 |
14 Sep 2023 | USD | 56.93 | 57.59 | 56.62 | 57.42 | 57.42 | +0.67 (+1.18%) | 198,100 |
13 Sep 2023 | USD | 57.23 | 57.57 | 56.72 | 56.75 | 56.75 | -0.49 (-0.86%) | 183,100 |
12 Sep 2023 | USD | 57 | 57.49 | 56.625 | 57.24 | 57.24 | +0.5 (+0.88%) | 181,100 |
11 Sep 2023 | USD | 57 | 57.1 | 56.51 | 56.74 | 56.74 | +0.09 (+0.16%) | 159,400 |
8 Sep 2023 | USD | 56.52 | 57.24 | 56.245 | 56.65 | 56.65 | +0.13 (+0.23%) | 186,000 |
7 Sep 2023 | USD | 56.83 | 57.24 | 56.25 | 56.52 | 56.52 | -0.55 (-0.96%) | 186,500 |
6 Sep 2023 | USD | 57.29 | 57.46 | 56.66 | 57.07 | 57.07 | -0.14 (-0.24%) | 171,500 |
5 Sep 2023 | USD | 57.98 | 58.455 | 56.855 | 57.21 | 57.21 | -1.41 (-2.41%) | 234,400 |
1 Sep 2023 | USD | 58.86 | 59.035 | 58.29 | 58.62 | 58.62 | +0.07 (+0.12%) | 278,200 |
31 Aug 2023 | USD | 58.32 | 59.01 | 58.308 | 58.55 | 58.55 | +0.32 (+0.55%) | 221,600 |
30 Aug 2023 | USD | 58.27 | 58.67 | 57.83 | 58.23 | 58.23 | -0.46 (-0.78%) | 528,000 |
29 Aug 2023 | USD | 57.66 | 59.02 | 57.66 | 58.69 | 58.69 | +0.9 (+1.56%) | 236,600 |