Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 35.27 | 36.54 | 35.27 | 35.69 | 35.69 | +0.23 (+0.65%) | 45,292,600 |
2 Oct 2023 | USD | 35.61 | 35.98 | 34.98 | 35.46 | 35.46 | -0.09 (-0.25%) | 26,086,200 |
29 Sep 2023 | USD | 35.65 | 35.91 | 35.16 | 35.55 | 35.55 | +0.37 (+1.05%) | 28,758,500 |
28 Sep 2023 | USD | 34.65 | 35.66 | 34.38 | 35.18 | 35.18 | +0.57 (+1.65%) | 32,265,300 |
27 Sep 2023 | USD | 33.92 | 34.83 | 33.88 | 34.61 | 34.61 | +0.78 (+2.31%) | 44,369,100 |
26 Sep 2023 | USD | 34.14 | 34.78 | 33.64 | 33.83 | 33.83 | -0.46 (-1.34%) | 34,198,300 |
25 Sep 2023 | USD | 34 | 34.37 | 33.77 | 34.29 | 34.29 | +0.11 (+0.32%) | 21,729,400 |
22 Sep 2023 | USD | 34.81 | 34.89 | 34.14 | 34.18 | 34.18 | -0.47 (-1.36%) | 29,232,700 |
21 Sep 2023 | USD | 34.57 | 35.25 | 34.46 | 34.65 | 34.65 | -0.04 (-0.12%) | 45,215,900 |
20 Sep 2023 | USD | 36.22 | 36.25 | 34.63 | 34.69 | 34.69 | -1.65 (-4.54%) | 57,660,800 |
19 Sep 2023 | USD | 38.04 | 38.1 | 36.02 | 36.34 | 36.34 | -1.65 (-4.34%) | 53,288,100 |
18 Sep 2023 | USD | 37.62 | 38.39 | 37.51 | 37.99 | 37.99 | +0.11 (+0.29%) | 29,322,200 |
15 Sep 2023 | USD | 38.42 | 38.52 | 37.62 | 37.88 | 37.88 | -0.79 (-2.04%) | 68,868,800 |
14 Sep 2023 | USD | 38.81 | 38.9 | 38.3 | 38.67 | 38.67 | -0.04 (-0.10%) | 30,616,500 |
13 Sep 2023 | USD | 38.8 | 39.15 | 38.25 | 38.71 | 38.71 | -0.15 (-0.39%) | 35,407,800 |
12 Sep 2023 | USD | 38.65 | 40.07 | 38.65 | 38.86 | 38.86 | +0.27 (+0.70%) | 55,326,600 |
11 Sep 2023 | USD | 38.24 | 38.74 | 37.84 | 38.59 | 38.59 | +0.58 (+1.53%) | 36,349,300 |
8 Sep 2023 | USD | 38.12 | 38.83 | 37.71 | 38.01 | 38.01 | -0.17 (-0.45%) | 44,255,200 |
7 Sep 2023 | USD | 36.83 | 38.34 | 36.75 | 38.18 | 38.18 | +1.2 (+3.24%) | 67,659,700 |
6 Sep 2023 | USD | 36.56 | 37.04 | 36.03 | 36.98 | 36.98 | +0.27 (+0.74%) | 39,643,400 |
5 Sep 2023 | USD | 36.58 | 37.41 | 36.46 | 36.71 | 36.71 | +0.1 (+0.27%) | 43,379,400 |
1 Sep 2023 | USD | 35.79 | 36.75 | 35.73 | 36.61 | 36.61 | +1.47 (+4.18%) | 43,782,600 |
31 Aug 2023 | USD | 34.32 | 35.56 | 34.3 | 35.14 | 35.14 | +0.61 (+1.77%) | 48,157,600 |
30 Aug 2023 | USD | 34.06 | 34.66 | 33.78 | 34.53 | 34.53 | +0.22 (+0.64%) | 26,279,200 |
29 Aug 2023 | USD | 33.49 | 34.48 | 33.47 | 34.31 | 34.31 | +0.69 (+2.05%) | 29,943,600 |
28 Aug 2023 | USD | 33.5 | 33.78 | 33.21 | 33.62 | 33.62 | +0.37 (+1.11%) | 22,341,800 |
25 Aug 2023 | USD | 32.53 | 33.4 | 32.35 | 33.25 | 33.25 | +0.66 (+2.03%) | 27,317,400 |
24 Aug 2023 | USD | 33.72 | 34.09 | 32.49 | 32.59 | 32.59 | -1.39 (-4.09%) | 37,931,000 |
23 Aug 2023 | USD | 32.88 | 34.15 | 32.8 | 33.98 | 33.98 | +1.09 (+3.31%) | 32,324,300 |
22 Aug 2023 | USD | 33.22 | 33.8 | 32.83 | 32.89 | 32.89 | -0.25 (-0.75%) | 23,434,200 |