Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 45.58 | 45.76 | 44.99 | 45.03 | 45.03 | -0.36 (-0.79%) | 282,900 |
28 Sep 2023 | USD | 45.47 | 45.82 | 45.24 | 45.39 | 45.39 | -0.05 (-0.11%) | 381,700 |
27 Sep 2023 | USD | 45.49 | 45.76 | 45.09 | 45.44 | 45.44 | +0.34 (+0.75%) | 291,200 |
26 Sep 2023 | USD | 44.64 | 45.25 | 44.64 | 45.1 | 45.1 | +0.16 (+0.36%) | 314,000 |
25 Sep 2023 | USD | 44.86 | 45.36 | 44.82 | 44.94 | 44.94 | -0.07 (-0.16%) | 495,100 |
22 Sep 2023 | USD | 44.47 | 45.29 | 44.45 | 45.01 | 45.01 | +0.6 (+1.35%) | 272,400 |
21 Sep 2023 | USD | 44.83 | 44.86 | 44.25 | 44.41 | 44.41 | -0.57 (-1.27%) | 233,300 |
20 Sep 2023 | USD | 44.75 | 45.29 | 44.75 | 44.98 | 44.98 | +0.39 (+0.87%) | 411,200 |
19 Sep 2023 | USD | 44.67 | 44.97 | 44.38 | 44.59 | 44.59 | -0.14 (-0.31%) | 422,100 |
18 Sep 2023 | USD | 44.54 | 45.31 | 44.41 | 44.73 | 44.73 | +0.34 (+0.77%) | 389,900 |
15 Sep 2023 | USD | 44.58 | 44.66 | 43.83 | 44.39 | 44.39 | -0.19 (-0.43%) | 2,749,800 |
14 Sep 2023 | USD | 44.72 | 44.94 | 44.29 | 44.58 | 44.58 | +0.13 (+0.29%) | 410,900 |
13 Sep 2023 | USD | 44.25 | 45.03 | 44.25 | 44.45 | 44.45 | +0.29 (+0.66%) | 569,100 |
12 Sep 2023 | USD | 44.18 | 44.8 | 43.97 | 44.16 | 44.16 | -0.12 (-0.27%) | 335,500 |
11 Sep 2023 | USD | 44.15 | 44.63 | 44 | 44.28 | 44.28 | +0.17 (+0.39%) | 363,600 |
8 Sep 2023 | USD | 43.19 | 44.29 | 43.19 | 44.11 | 44.11 | +0.72 (+1.66%) | 466,800 |
7 Sep 2023 | USD | 43.19 | 43.54 | 42.95 | 43.39 | 43.39 | +0.19 (+0.44%) | 567,600 |
6 Sep 2023 | USD | 43.22 | 43.49 | 42.96 | 43.2 | 43.2 | +0.18 (+0.42%) | 327,800 |
5 Sep 2023 | USD | 43.71 | 43.74 | 41.7 | 43.02 | 43.02 | -1.07 (-2.43%) | 576,300 |
1 Sep 2023 | USD | 42.8 | 45.19 | 42.75 | 44.09 | 44.09 | +1.6 (+3.77%) | 930,100 |
31 Aug 2023 | USD | 41.74 | 42.59 | 41.74 | 42.49 | 42.49 | +0.61 (+1.46%) | 449,700 |
30 Aug 2023 | USD | 41.34 | 41.95 | 41.27 | 41.88 | 41.88 | +0.43 (+1.04%) | 316,100 |
29 Aug 2023 | USD | 41.15 | 41.47 | 40.84 | 41.45 | 41.45 | +0.25 (+0.61%) | 398,100 |
28 Aug 2023 | USD | 41.15 | 41.36 | 40.98 | 41.2 | 41.2 | +0.08 (+0.19%) | 169,000 |
25 Aug 2023 | USD | 41.3 | 41.43 | 40.77 | 41.12 | 41.12 | -0.16 (-0.39%) | 199,000 |
24 Aug 2023 | USD | 41.32 | 41.67 | 41.12 | 41.28 | 41.28 | -0.15 (-0.36%) | 306,900 |
23 Aug 2023 | USD | 40.79 | 41.47 | 40.61 | 41.43 | 41.43 | +0.77 (+1.89%) | 400,400 |
22 Aug 2023 | USD | 40.73 | 40.83 | 40.3 | 40.66 | 40.66 | 0.0 (0.0%) | 320,800 |
21 Aug 2023 | USD | 40.65 | 41.46 | 40.59 | 40.66 | 40.66 | -0.04 (-0.10%) | 471,700 |
18 Aug 2023 | USD | 40.52 | 40.83 | 40.06 | 40.7 | 40.7 | -0.2 (-0.49%) | 466,400 |