Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 38.36 | 39.25 | 38.06 | 38.94 | 38.94 | +0.28 (+0.72%) | 621,165 |
5 Oct 2023 | USD | 38.26 | 38.72 | 37.97 | 38.66 | 38.66 | +0.25 (+0.65%) | 457,390 |
4 Oct 2023 | USD | 38.32 | 38.455 | 37.89 | 38.41 | 38.41 | +0.13 (+0.34%) | 627,503 |
3 Oct 2023 | USD | 38.81 | 38.84 | 38.1 | 38.28 | 38.28 | -0.82 (-2.10%) | 1,017,085 |
2 Oct 2023 | USD | 39.88 | 40.015 | 38.93 | 39.1 | 39.1 | -0.97 (-2.42%) | 3,660,396 |
29 Sep 2023 | USD | 40.34 | 40.62 | 39.92 | 40.07 | 40.07 | +0.09 (+0.23%) | 440,721 |
28 Sep 2023 | USD | 39.45 | 40.175 | 39.45 | 39.98 | 39.98 | +0.46 (+1.16%) | 552,486 |
27 Sep 2023 | USD | 39.78 | 39.8 | 39.18 | 39.52 | 39.52 | -0.14 (-0.35%) | 528,647 |
26 Sep 2023 | USD | 39.89 | 40.21 | 39.505 | 39.66 | 39.66 | -0.64 (-1.59%) | 411,743 |
25 Sep 2023 | USD | 39.97 | 40.32 | 39.75 | 40.3 | 40.3 | +0.22 (+0.55%) | 327,511 |
22 Sep 2023 | USD | 40.73 | 40.73 | 40.07 | 40.08 | 40.08 | -0.52 (-1.28%) | 451,192 |
21 Sep 2023 | USD | 40.94 | 41.32 | 40.59 | 40.6 | 40.6 | -0.65 (-1.58%) | 637,879 |
20 Sep 2023 | USD | 41.77 | 42.07 | 41.215 | 41.25 | 41.25 | -0.34 (-0.82%) | 1,653,309 |
19 Sep 2023 | USD | 41.76 | 41.99 | 41.28 | 41.59 | 41.59 | -0.18 (-0.43%) | 1,636,996 |
18 Sep 2023 | USD | 41.97 | 41.97 | 41.5 | 41.77 | 41.77 | -0.64 (-1.51%) | 476,053 |
15 Sep 2023 | USD | 42.44 | 42.67 | 42.17 | 42.41 | 42.41 | -0.26 (-0.61%) | 493,764 |
14 Sep 2023 | USD | 42.29 | 42.83 | 42.29 | 42.67 | 42.67 | +0.77 (+1.84%) | 468,890 |
13 Sep 2023 | USD | 42.46 | 42.7 | 41.67 | 41.9 | 41.9 | -0.35 (-0.83%) | 432,582 |
12 Sep 2023 | USD | 41.57 | 42.59 | 41.44 | 42.25 | 42.25 | +0.7 (+1.68%) | 506,361 |
11 Sep 2023 | USD | 41.72 | 42.21 | 41.48 | 41.55 | 41.55 | +0.12 (+0.29%) | 350,846 |
8 Sep 2023 | USD | 40.99 | 41.435 | 40.67 | 41.43 | 41.43 | +0.44 (+1.07%) | 301,933 |
7 Sep 2023 | USD | 41.23 | 41.61 | 40.88 | 40.99 | 40.99 | -0.48 (-1.16%) | 527,057 |
6 Sep 2023 | USD | 41.82 | 41.9 | 41.13 | 41.47 | 41.47 | -0.55 (-1.31%) | 650,118 |
5 Sep 2023 | USD | 42.28 | 42.77 | 42.02 | 42.02 | 42.02 | -0.41 (-0.97%) | 538,673 |
1 Sep 2023 | USD | 42.23 | 42.69 | 42.23 | 42.43 | 42.43 | +0.47 (+1.12%) | 639,155 |
31 Aug 2023 | USD | 42.09 | 42.2018 | 41.83 | 41.96 | 41.96 | -0.01 (-0.02%) | 352,026 |
30 Aug 2023 | USD | 42.2 | 42.31 | 41.88 | 41.97 | 41.97 | -0.23 (-0.55%) | 381,354 |
29 Aug 2023 | USD | 41.63 | 42.33 | 41.51 | 42.2 | 42.2 | +0.56 (+1.34%) | 386,280 |
28 Aug 2023 | USD | 41.35 | 41.91 | 41.34 | 41.64 | 41.64 | +0.53 (+1.29%) | 644,830 |
25 Aug 2023 | USD | 41.46 | 41.71 | 40.81 | 41.11 | 41.11 | -0.19 (-0.46%) | 851,400 |