Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 26.71 | 27.24 | 26.67 | 27.1 | 27.1 | +0.22 (+0.82%) | 7,043,500 |
16 Oct 2023 | USD | 26.7 | 27 | 26.65 | 26.88 | 26.88 | +0.38 (+1.43%) | 6,655,300 |
13 Oct 2023 | USD | 26.72 | 26.79 | 26.4 | 26.5 | 26.5 | -0.25 (-0.93%) | 6,098,000 |
12 Oct 2023 | USD | 26.83 | 26.88 | 26.58 | 26.75 | 26.75 | -0.08 (-0.30%) | 7,050,300 |
11 Oct 2023 | USD | 26.6 | 27.05 | 26.47 | 26.83 | 26.83 | +0.4 (+1.51%) | 11,313,900 |
10 Oct 2023 | USD | 26.28 | 26.6 | 26.21 | 26.43 | 26.43 | +0.35 (+1.34%) | 9,998,600 |
9 Oct 2023 | USD | 25.86 | 26.23 | 25.59 | 26.08 | 26.08 | +0.18 (+0.69%) | 7,324,000 |
6 Oct 2023 | USD | 26.09 | 26.18 | 25.74 | 25.9 | 25.9 | -0.33 (-1.26%) | 8,406,200 |
5 Oct 2023 | USD | 25.86 | 26.38 | 25.86 | 26.23 | 26.23 | +0.19 (+0.73%) | 11,943,900 |
4 Oct 2023 | USD | 26.22 | 26.22 | 25.83 | 26.04 | 26.04 | -0.09 (-0.34%) | 8,431,300 |
3 Oct 2023 | USD | 26.14 | 26.61 | 26.03 | 26.13 | 26.13 | +0.46 (+1.79%) | 14,637,300 |
2 Oct 2023 | USD | 25.64 | 26.04 | 25.56 | 25.67 | 25.67 | -0.03 (-0.12%) | 8,547,400 |
29 Sep 2023 | USD | 25.74 | 26.17 | 25.67 | 25.7 | 25.7 | +0.13 (+0.51%) | 12,472,500 |
28 Sep 2023 | USD | 25.3 | 25.83 | 25.22 | 25.57 | 25.57 | -0.07 (-0.27%) | 8,527,600 |
27 Sep 2023 | USD | 25.85 | 25.98 | 25.57 | 25.64 | 25.64 | -0.08 (-0.31%) | 6,670,800 |
26 Sep 2023 | USD | 26.12 | 26.21 | 25.7 | 25.72 | 25.72 | -0.58 (-2.21%) | 8,797,100 |
25 Sep 2023 | USD | 26.18 | 26.92 | 26.1 | 26.3 | 26.3 | -0.47 (-1.76%) | 9,512,100 |
22 Sep 2023 | USD | 26.92 | 27.06 | 26.75 | 26.77 | 26.77 | -0.03 (-0.11%) | 7,017,200 |
21 Sep 2023 | USD | 27.06 | 27.24 | 26.78 | 26.8 | 26.8 | -0.26 (-0.96%) | 7,151,700 |
20 Sep 2023 | USD | 27.7 | 27.74 | 27.05 | 27.06 | 27.06 | -0.51 (-1.85%) | 8,056,000 |
19 Sep 2023 | USD | 27.35 | 27.66 | 27.29 | 27.57 | 27.57 | +0.25 (+0.92%) | 8,444,700 |
18 Sep 2023 | USD | 27.26 | 27.48 | 27.12 | 27.32 | 27.32 | -0.02 (-0.07%) | 10,290,100 |
15 Sep 2023 | USD | 27.88 | 27.88 | 27.1 | 27.34 | 27.34 | -0.48 (-1.73%) | 14,888,600 |
14 Sep 2023 | USD | 26.88 | 27.88 | 26.8 | 27.82 | 27.82 | -0.51 (-1.80%) | 16,424,100 |
13 Sep 2023 | USD | 28.92 | 29.08 | 28.32 | 28.33 | 28.33 | -0.61 (-2.11%) | 12,336,500 |
12 Sep 2023 | USD | 29.13 | 29.46 | 28.92 | 28.94 | 28.94 | -0.62 (-2.10%) | 8,773,500 |
11 Sep 2023 | USD | 29.7 | 29.91 | 29.53 | 29.56 | 29.56 | +0.11 (+0.37%) | 7,198,700 |
8 Sep 2023 | USD | 29.4 | 29.77 | 29.33 | 29.45 | 29.45 | +0.13 (+0.44%) | 5,942,500 |
7 Sep 2023 | USD | 29.79 | 30.02 | 29.25 | 29.32 | 29.32 | -0.81 (-2.69%) | 9,542,400 |
6 Sep 2023 | USD | 29.96 | 30.31 | 29.84 | 30.13 | 30.13 | -0.01 (-0.03%) | 6,534,700 |