Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 42.5 | 43.28 | 42.08 | 42.43 | 42.43 | +0.7 (+1.68%) | 7,413,300 |
12 Oct 2023 | USD | 42.07 | 42.37 | 41.29 | 41.73 | 41.73 | +0.09 (+0.22%) | 5,969,200 |
11 Oct 2023 | USD | 40.85 | 41.69 | 40.61 | 41.64 | 41.64 | +0.49 (+1.19%) | 6,052,100 |
10 Oct 2023 | USD | 41.23 | 41.72 | 41.1 | 41.15 | 41.15 | -0.16 (-0.39%) | 6,024,000 |
9 Oct 2023 | USD | 40 | 41.54 | 39.87 | 41.31 | 41.31 | +2.62 (+6.77%) | 9,903,000 |
6 Oct 2023 | USD | 38.16 | 39.11 | 37.94 | 38.69 | 38.69 | +0.63 (+1.66%) | 5,605,800 |
5 Oct 2023 | USD | 38.03 | 38.66 | 37.86 | 38.06 | 38.06 | -0.21 (-0.55%) | 5,538,000 |
4 Oct 2023 | USD | 39.35 | 39.59 | 38.08 | 38.27 | 38.27 | -1.79 (-4.47%) | 8,684,600 |
3 Oct 2023 | USD | 39.39 | 40.1 | 39.33 | 40.06 | 40.06 | +0.29 (+0.73%) | 7,272,700 |
2 Oct 2023 | USD | 40.42 | 40.61 | 39.32 | 39.77 | 39.77 | -0.73 (-1.80%) | 6,581,200 |
29 Sep 2023 | USD | 41.65 | 41.72 | 40.19 | 40.5 | 40.5 | -1.29 (-3.09%) | 8,529,300 |
28 Sep 2023 | USD | 41.87 | 42.42 | 41.62 | 41.79 | 41.79 | -0.24 (-0.57%) | 5,174,100 |
27 Sep 2023 | USD | 41.43 | 42.37 | 41.13 | 42.03 | 42.03 | +1.24 (+3.04%) | 5,787,200 |
26 Sep 2023 | USD | 40.52 | 41.24 | 40.46 | 40.79 | 40.79 | -0.19 (-0.46%) | 5,599,300 |
25 Sep 2023 | USD | 40.55 | 41.04 | 40.4 | 40.98 | 40.98 | +0.35 (+0.86%) | 4,243,700 |
22 Sep 2023 | USD | 41.01 | 41.33 | 40.61 | 40.63 | 40.63 | -0.13 (-0.32%) | 4,673,800 |
21 Sep 2023 | USD | 41.42 | 41.5 | 40.52 | 40.76 | 40.76 | -0.53 (-1.28%) | 5,243,200 |
20 Sep 2023 | USD | 41.19 | 42.14 | 41.18 | 41.29 | 41.29 | -0.14 (-0.34%) | 4,928,300 |
19 Sep 2023 | USD | 43 | 43.15 | 41.07 | 41.43 | 41.43 | -1.21 (-2.84%) | 7,511,600 |
18 Sep 2023 | USD | 42.47 | 42.82 | 42.16 | 42.64 | 42.64 | +0.53 (+1.26%) | 5,135,200 |
15 Sep 2023 | USD | 42 | 42.52 | 41.71 | 42.11 | 42.11 | -0.1 (-0.24%) | 11,070,400 |
14 Sep 2023 | USD | 42.44 | 42.53 | 42.12 | 42.21 | 42.21 | +0.31 (+0.74%) | 5,731,900 |
13 Sep 2023 | USD | 42.49 | 42.66 | 41.73 | 41.9 | 41.9 | -0.46 (-1.09%) | 6,227,900 |
12 Sep 2023 | USD | 41.81 | 42.74 | 41.7 | 42.36 | 42.36 | +1.04 (+2.52%) | 8,072,900 |
11 Sep 2023 | USD | 41.64 | 42.18 | 41.13 | 41.32 | 41.32 | +0.04 (+0.10%) | 6,512,500 |
8 Sep 2023 | USD | 41.11 | 41.64 | 41.05 | 41.28 | 41.28 | +0.2 (+0.49%) | 9,033,800 |
7 Sep 2023 | USD | 40.79 | 41.26 | 40.71 | 41.08 | 41.08 | +0.2 (+0.49%) | 7,347,200 |
6 Sep 2023 | USD | 40.49 | 40.99 | 40.4 | 40.88 | 40.88 | +0.18 (+0.44%) | 5,467,800 |
5 Sep 2023 | USD | 39.96 | 40.89 | 39.88 | 40.7 | 40.7 | +0.89 (+2.24%) | 8,428,300 |
1 Sep 2023 | USD | 39.38 | 39.89 | 39.08 | 39.81 | 39.81 | +1.19 (+3.08%) | 8,617,600 |