Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 45.35 | 45.39 | 45.34 | 45.35 | 45.35 | 0.0 (0.0%) | 722,400 |
4 Oct 2023 | USD | 45.34 | 45.4 | 45.34 | 45.35 | 45.35 | +0.01 (+0.02%) | 477,400 |
3 Oct 2023 | USD | 45.33 | 45.4 | 45.32 | 45.34 | 45.34 | +0.01 (+0.02%) | 697,000 |
2 Oct 2023 | USD | 45.34 | 45.38 | 45.32 | 45.33 | 45.33 | -0.02 (-0.04%) | 802,800 |
29 Sep 2023 | USD | 45.34 | 45.38 | 45.33 | 45.35 | 45.35 | +0.03 (+0.07%) | 288,400 |
28 Sep 2023 | USD | 45.3 | 45.42 | 45.3 | 45.32 | 45.32 | +0.01 (+0.02%) | 228,900 |
27 Sep 2023 | USD | 45.33 | 45.37 | 45.29 | 45.31 | 45.31 | +0.02 (+0.04%) | 302,000 |
26 Sep 2023 | USD | 45.27 | 45.36 | 45.27 | 45.29 | 45.29 | +0.01 (+0.02%) | 382,100 |
25 Sep 2023 | USD | 45.32 | 45.38 | 45.27 | 45.28 | 45.28 | +0.01 (+0.02%) | 337,700 |
22 Sep 2023 | USD | 45.26 | 45.33 | 45.26 | 45.27 | 45.27 | +0.02 (+0.04%) | 664,500 |
21 Sep 2023 | USD | 45.28 | 45.32 | 45.25 | 45.25 | 45.25 | -0.05 (-0.11%) | 198,000 |
20 Sep 2023 | USD | 45.28 | 45.41 | 45.28 | 45.3 | 45.3 | +0.03 (+0.07%) | 146,000 |
19 Sep 2023 | USD | 45.3 | 45.43 | 45.24 | 45.27 | 45.27 | 0.0 (0.0%) | 184,400 |
18 Sep 2023 | USD | 45.24 | 45.3 | 45.22 | 45.27 | 45.27 | +0.02 (+0.04%) | 129,400 |
15 Sep 2023 | USD | 45.27 | 45.3 | 45.24 | 45.25 | 45.25 | +0.01 (+0.02%) | 459,700 |
14 Sep 2023 | USD | 45.24 | 45.28 | 45.22 | 45.24 | 45.24 | 0.0 (0.0%) | 265,500 |
13 Sep 2023 | USD | 45.19 | 45.27 | 45.18 | 45.24 | 45.24 | +0.03 (+0.07%) | 370,700 |
12 Sep 2023 | USD | 45.17 | 45.25 | 45.16 | 45.21 | 45.21 | +0.03 (+0.07%) | 210,300 |
11 Sep 2023 | USD | 45.19 | 45.27 | 45.15 | 45.18 | 45.18 | +0.03 (+0.07%) | 349,500 |
8 Sep 2023 | USD | 45.15 | 45.24 | 45.15 | 45.15 | 45.15 | -0.01 (-0.02%) | 235,800 |
7 Sep 2023 | USD | 45.2 | 45.25 | 45.16 | 45.16 | 45.16 | -0.01 (-0.02%) | 211,000 |
6 Sep 2023 | USD | 45.16 | 45.24 | 45.13 | 45.17 | 45.17 | +0.06 (+0.13%) | 578,200 |
5 Sep 2023 | USD | 45.05 | 45.19 | 45.02 | 45.11 | 45.11 | +0.04 (+0.09%) | 242,400 |
1 Sep 2023 | USD | 45.23 | 45.27 | 44.99 | 45.07 | 45.07 | -0.03 (-0.07%) | 882,200 |
31 Aug 2023 | USD | 45.09 | 45.18 | 45.07 | 45.1 | 45.1 | +0.01 (+0.02%) | 162,500 |
30 Aug 2023 | USD | 45.05 | 45.18 | 45.05 | 45.09 | 45.09 | +0.04 (+0.09%) | 686,100 |
29 Aug 2023 | USD | 45.03 | 45.1 | 45.03 | 45.05 | 45.05 | 0.0 (0.0%) | 497,300 |
28 Aug 2023 | USD | 45.06 | 45.28 | 45.03 | 45.05 | 45.05 | +0.02 (+0.04%) | 192,100 |
25 Aug 2023 | USD | 45.28 | 45.28 | 45.01 | 45.03 | 45.03 | +0.02 (+0.04%) | 211,200 |
24 Aug 2023 | USD | 45.03 | 45.06 | 44.99 | 45.01 | 45.01 | -0.76 (-1.66%) | 1,044,200 |