Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 48.2 | 48.23 | 47.47 | 47.61 | 47.61 | -0.49 (-1.02%) | 15,175,200 |
11 Oct 2023 | USD | 48.2 | 48.28 | 47.92 | 48.1 | 48.1 | +0.24 (+0.50%) | 10,888,600 |
10 Oct 2023 | USD | 47.47 | 47.92 | 47.45 | 47.86 | 47.86 | +0.68 (+1.44%) | 8,871,100 |
9 Oct 2023 | USD | 46.8 | 47.19 | 46.69 | 47.18 | 47.18 | -0.26 (-0.55%) | 9,078,500 |
6 Oct 2023 | USD | 46.76 | 47.54 | 46.69 | 47.44 | 47.44 | +0.66 (+1.41%) | 9,653,800 |
5 Oct 2023 | USD | 46.65 | 46.81 | 46.45 | 46.78 | 46.78 | +0.18 (+0.39%) | 9,722,900 |
4 Oct 2023 | USD | 46.68 | 46.76 | 46.47 | 46.6 | 46.6 | -0.15 (-0.32%) | 11,633,000 |
3 Oct 2023 | USD | 46.93 | 47.11 | 46.67 | 46.75 | 46.75 | -0.6 (-1.27%) | 16,703,500 |
2 Oct 2023 | USD | 47.51 | 47.58 | 47.22 | 47.35 | 47.35 | -0.24 (-0.50%) | 10,912,100 |
29 Sep 2023 | USD | 48.09 | 48.11 | 47.52 | 47.59 | 47.59 | +0.01 (+0.02%) | 14,679,500 |
28 Sep 2023 | USD | 47.27 | 47.63 | 47.17 | 47.58 | 47.58 | +0.14 (+0.30%) | 11,346,900 |
27 Sep 2023 | USD | 47.63 | 47.66 | 47.22 | 47.44 | 47.44 | +0.08 (+0.17%) | 13,872,200 |
26 Sep 2023 | USD | 47.57 | 47.72 | 47.33 | 47.36 | 47.36 | -0.68 (-1.42%) | 17,473,200 |
25 Sep 2023 | USD | 47.87 | 48.09 | 47.86 | 48.04 | 48.04 | -0.19 (-0.39%) | 12,538,700 |
22 Sep 2023 | USD | 48.47 | 48.54 | 48.21 | 48.23 | 48.23 | +0.51 (+1.07%) | 22,030,300 |
21 Sep 2023 | USD | 47.85 | 47.95 | 47.71 | 47.72 | 47.72 | -0.85 (-1.75%) | 13,492,200 |
20 Sep 2023 | USD | 48.87 | 49.05 | 48.56 | 48.57 | 48.57 | -0.17 (-0.35%) | 7,481,400 |
19 Sep 2023 | USD | 48.8 | 48.9 | 48.63 | 48.74 | 48.74 | -0.28 (-0.57%) | 6,816,200 |
18 Sep 2023 | USD | 48.92 | 49.07 | 48.82 | 49.02 | 49.02 | -0.07 (-0.14%) | 7,156,300 |
15 Sep 2023 | USD | 49.27 | 49.36 | 49.05 | 49.09 | 49.09 | -0.2 (-0.41%) | 9,433,100 |
14 Sep 2023 | USD | 49.24 | 49.41 | 49.1 | 49.29 | 49.29 | +0.34 (+0.69%) | 10,619,300 |
13 Sep 2023 | USD | 48.93 | 49.12 | 48.86 | 48.95 | 48.95 | -0.06 (-0.12%) | 11,737,700 |
12 Sep 2023 | USD | 48.8 | 49.12 | 48.76 | 49.01 | 49.01 | -0.18 (-0.37%) | 8,708,200 |
11 Sep 2023 | USD | 49.09 | 49.2 | 48.95 | 49.19 | 49.19 | +0.57 (+1.17%) | 6,633,300 |
8 Sep 2023 | USD | 48.63 | 48.75 | 48.53 | 48.62 | 48.62 | +0.09 (+0.19%) | 8,218,600 |
7 Sep 2023 | USD | 48.53 | 48.6 | 48.38 | 48.53 | 48.53 | -0.48 (-0.98%) | 11,931,900 |
6 Sep 2023 | USD | 49.17 | 49.41 | 48.93 | 49.01 | 49.01 | -0.27 (-0.55%) | 6,121,900 |
5 Sep 2023 | USD | 49.39 | 49.44 | 49.22 | 49.28 | 49.28 | -0.34 (-0.69%) | 7,561,200 |
1 Sep 2023 | USD | 49.72 | 49.87 | 49.51 | 49.62 | 49.62 | +0.56 (+1.14%) | 11,418,100 |
31 Aug 2023 | USD | 49.37 | 49.39 | 49.03 | 49.06 | 49.06 | -0.59 (-1.19%) | 9,109,600 |