Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 50.54 | 50.94 | 50.28 | 50.65 | 50.65 | +0.62 (+1.24%) | 1,488,900 |
13 Oct 2023 | USD | 50.61 | 50.81 | 49.76 | 50.03 | 50.03 | -0.37 (-0.73%) | 1,281,000 |
12 Oct 2023 | USD | 51 | 51 | 50.08 | 50.4 | 50.4 | -0.52 (-1.02%) | 1,462,900 |
11 Oct 2023 | USD | 51.39 | 51.5 | 50.33 | 50.92 | 50.92 | -0.28 (-0.55%) | 1,572,800 |
10 Oct 2023 | USD | 50.28 | 51.49 | 50.28 | 51.2 | 51.2 | +0.91 (+1.81%) | 2,045,400 |
9 Oct 2023 | USD | 49.4 | 50.43 | 49.36 | 50.29 | 50.29 | +0.76 (+1.53%) | 1,230,000 |
6 Oct 2023 | USD | 49 | 49.79 | 48.82 | 49.53 | 49.53 | +0.35 (+0.71%) | 1,380,400 |
5 Oct 2023 | USD | 48.78 | 49.24 | 48.65 | 49.18 | 49.18 | +0.42 (+0.86%) | 1,443,500 |
4 Oct 2023 | USD | 48.5 | 48.85 | 48.01 | 48.76 | 48.76 | +0.22 (+0.45%) | 1,231,400 |
3 Oct 2023 | USD | 48.99 | 49.09 | 48.33 | 48.54 | 48.54 | -0.59 (-1.20%) | 1,176,600 |
2 Oct 2023 | USD | 49.36 | 49.56 | 49.04 | 49.13 | 49.13 | -0.38 (-0.77%) | 1,451,200 |
29 Sep 2023 | USD | 49.91 | 50.07 | 49.35 | 49.51 | 49.51 | -0.03 (-0.06%) | 1,411,900 |
28 Sep 2023 | USD | 48.74 | 49.79 | 48.74 | 49.54 | 49.54 | +0.75 (+1.54%) | 1,375,100 |
27 Sep 2023 | USD | 49.27 | 49.3 | 48.59 | 48.79 | 48.79 | -0.15 (-0.31%) | 1,393,400 |
26 Sep 2023 | USD | 49.54 | 49.79 | 48.85 | 48.94 | 48.94 | -0.95 (-1.90%) | 1,943,600 |
25 Sep 2023 | USD | 49.38 | 50.02 | 49.23 | 49.89 | 49.89 | +0.46 (+0.93%) | 1,296,300 |
22 Sep 2023 | USD | 49.63 | 49.98 | 49.33 | 49.43 | 49.43 | -0.16 (-0.32%) | 1,443,900 |
21 Sep 2023 | USD | 50.25 | 50.26 | 49.57 | 49.59 | 49.59 | -0.79 (-1.57%) | 1,049,900 |
20 Sep 2023 | USD | 50.62 | 50.86 | 50.32 | 50.38 | 50.38 | -0.19 (-0.38%) | 1,182,500 |
19 Sep 2023 | USD | 50.14 | 50.7 | 49.85 | 50.57 | 50.57 | +0.46 (+0.92%) | 1,090,200 |
18 Sep 2023 | USD | 49.84 | 50.5 | 49.8 | 50.11 | 50.11 | +0.17 (+0.34%) | 1,103,600 |
15 Sep 2023 | USD | 50.33 | 50.33 | 49.8 | 49.94 | 49.94 | -0.39 (-0.77%) | 4,073,100 |
14 Sep 2023 | USD | 49.94 | 50.38 | 49.73 | 50.33 | 50.33 | +0.67 (+1.35%) | 1,334,400 |
13 Sep 2023 | USD | 50.29 | 50.4 | 49.53 | 49.66 | 49.66 | -0.65 (-1.29%) | 1,332,300 |
12 Sep 2023 | USD | 50.32 | 50.61 | 50.16 | 50.31 | 50.31 | -0.12 (-0.24%) | 1,475,400 |
11 Sep 2023 | USD | 50.85 | 51.04 | 50.27 | 50.43 | 50.43 | -0.03 (-0.06%) | 1,680,500 |
8 Sep 2023 | USD | 50.36 | 50.62 | 50.07 | 50.46 | 50.46 | +0.02 (+0.04%) | 1,286,700 |
7 Sep 2023 | USD | 50.74 | 51.03 | 50.13 | 50.44 | 50.44 | -0.38 (-0.75%) | 1,708,400 |
6 Sep 2023 | USD | 51.3 | 51.56 | 50.63 | 50.82 | 50.82 | -0.64 (-1.24%) | 1,624,600 |
5 Sep 2023 | USD | 52.66 | 52.77 | 51.11 | 51.46 | 51.46 | -1.41 (-2.67%) | 1,278,600 |