Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 48.69 | 49.56 | 48.38 | 49.45 | 49.45 | +0.64 (+1.31%) | 2,267,500 |
5 Oct 2023 | USD | 48.66 | 48.845 | 48.485 | 48.81 | 48.81 | +0.3 (+0.62%) | 1,689,700 |
4 Oct 2023 | USD | 48.61 | 48.635 | 48.07 | 48.51 | 48.51 | +0.26 (+0.54%) | 1,413,300 |
3 Oct 2023 | USD | 48.47 | 48.61 | 48.12 | 48.25 | 48.25 | -0.57 (-1.17%) | 2,659,100 |
2 Oct 2023 | USD | 49.33 | 49.34 | 48.65 | 48.82 | 48.82 | -0.84 (-1.69%) | 1,752,700 |
29 Sep 2023 | USD | 50.28 | 50.28 | 49.546 | 49.66 | 49.66 | +0.08 (+0.16%) | 815,300 |
28 Sep 2023 | USD | 49.24 | 49.76 | 49.18 | 49.58 | 49.58 | +0.47 (+0.96%) | 1,164,800 |
27 Sep 2023 | USD | 49.41 | 49.42 | 48.75 | 49.11 | 49.11 | -0.21 (-0.43%) | 1,726,100 |
26 Sep 2023 | USD | 49.58 | 49.72 | 49.29 | 49.32 | 49.32 | -0.63 (-1.26%) | 299,100 |
25 Sep 2023 | USD | 49.78 | 49.98 | 49.615 | 49.95 | 49.95 | -0.33 (-0.66%) | 400,800 |
22 Sep 2023 | USD | 50.52 | 50.72 | 50.22 | 50.28 | 50.28 | -0.15 (-0.30%) | 477,500 |
21 Sep 2023 | USD | 50.82 | 50.88 | 50.39 | 50.43 | 50.43 | -0.7 (-1.37%) | 1,027,300 |
20 Sep 2023 | USD | 51.54 | 51.76 | 51.115 | 51.13 | 51.13 | +0.06 (+0.12%) | 2,445,300 |
19 Sep 2023 | USD | 51.06 | 51.19 | 50.895 | 51.07 | 51.07 | +0.03 (+0.06%) | 3,325,800 |
18 Sep 2023 | USD | 51.08 | 51.17 | 50.91 | 51.04 | 51.04 | -0.39 (-0.76%) | 269,400 |
15 Sep 2023 | USD | 51.68 | 51.835 | 51.39 | 51.43 | 51.43 | -0.07 (-0.14%) | 540,600 |
14 Sep 2023 | USD | 51.12 | 51.53 | 51.12 | 51.5 | 51.5 | +0.65 (+1.28%) | 3,056,800 |
13 Sep 2023 | USD | 50.95 | 51.09 | 50.75 | 50.85 | 50.85 | -0.21 (-0.41%) | 248,400 |
12 Sep 2023 | USD | 50.99 | 51.26 | 50.98 | 51.06 | 51.06 | -0.33 (-0.64%) | 203,700 |
11 Sep 2023 | USD | 51.24 | 51.425 | 51.11 | 51.39 | 51.39 | +0.55 (+1.08%) | 361,800 |
8 Sep 2023 | USD | 50.85 | 51.03 | 50.795 | 50.84 | 50.84 | +0.04 (+0.08%) | 367,500 |
7 Sep 2023 | USD | 50.77 | 50.91 | 50.62 | 50.8 | 50.8 | -0.18 (-0.35%) | 227,200 |
6 Sep 2023 | USD | 51.03 | 51.17 | 50.792 | 50.98 | 50.98 | -0.18 (-0.35%) | 851,000 |
5 Sep 2023 | USD | 51.53 | 51.57 | 51.15 | 51.16 | 51.16 | -0.59 (-1.14%) | 293,200 |
1 Sep 2023 | USD | 52.3 | 52.34 | 51.62 | 51.75 | 51.75 | -0.2 (-0.38%) | 455,600 |
31 Aug 2023 | USD | 52.3 | 52.32 | 51.82 | 51.95 | 51.95 | -0.48 (-0.92%) | 365,200 |
30 Aug 2023 | USD | 52.53 | 52.695 | 52.33 | 52.43 | 52.43 | -0.02 (-0.04%) | 707,500 |
29 Aug 2023 | USD | 51.67 | 52.475 | 51.67 | 52.45 | 52.45 | +0.72 (+1.39%) | 1,478,700 |
28 Aug 2023 | USD | 51.54 | 51.78 | 51.54 | 51.73 | 51.73 | +0.5 (+0.98%) | 614,500 |
25 Aug 2023 | USD | 51.23 | 51.42 | 50.76 | 51.23 | 51.23 | +0.37 (+0.73%) | 557,000 |