Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 43.04 | 43.6 | 42.43 | 42.78 | 42.78 | -0.43 (-1.00%) | 326,700 |
3 Oct 2023 | USD | 43.58 | 44.1 | 42.68 | 43.21 | 43.21 | -0.46 (-1.05%) | 286,700 |
2 Oct 2023 | USD | 44.8 | 44.8 | 43.31 | 43.67 | 43.67 | -1.38 (-3.06%) | 216,400 |
29 Sep 2023 | USD | 46.02 | 46.02 | 44.18 | 45.05 | 45.05 | -0.72 (-1.57%) | 392,100 |
28 Sep 2023 | USD | 44.95 | 45.93 | 44.66 | 45.77 | 45.77 | +0.89 (+1.98%) | 299,100 |
27 Sep 2023 | USD | 43.61 | 44.93 | 43.13 | 44.88 | 44.88 | +1.78 (+4.13%) | 424,200 |
26 Sep 2023 | USD | 43.34 | 44.17 | 42.85 | 43.1 | 43.1 | -0.78 (-1.78%) | 205,600 |
25 Sep 2023 | USD | 42.17 | 43.92 | 42.11 | 43.88 | 43.88 | +1.62 (+3.83%) | 195,700 |
22 Sep 2023 | USD | 42.77 | 43.19 | 42.17 | 42.26 | 42.26 | -0.17 (-0.40%) | 169,600 |
21 Sep 2023 | USD | 42.93 | 42.93 | 41.81 | 42.43 | 42.43 | -0.13 (-0.31%) | 297,100 |
20 Sep 2023 | USD | 43.62 | 43.81 | 42.53 | 42.56 | 42.56 | -0.89 (-2.05%) | 464,800 |
19 Sep 2023 | USD | 43.14 | 45.49 | 42.97 | 43.45 | 43.45 | +2.29 (+5.56%) | 703,700 |
18 Sep 2023 | USD | 41.78 | 41.97 | 41.13 | 41.16 | 41.16 | -0.41 (-0.99%) | 134,500 |
15 Sep 2023 | USD | 41.52 | 41.88 | 41.23 | 41.57 | 41.57 | +0.13 (+0.31%) | 175,069 |
14 Sep 2023 | USD | 41.29 | 41.73 | 41.13 | 41.44 | 41.44 | +0.76 (+1.87%) | 330,300 |
13 Sep 2023 | USD | 41.14 | 41.26 | 40.34 | 40.68 | 40.68 | -0.27 (-0.66%) | 191,400 |
12 Sep 2023 | USD | 40.83 | 41.37 | 40.8 | 40.95 | 40.95 | +0.26 (+0.64%) | 117,200 |
11 Sep 2023 | USD | 41.49 | 41.98 | 40.66 | 40.69 | 40.69 | -0.18 (-0.44%) | 146,600 |
8 Sep 2023 | USD | 40.87 | 41.44 | 40.58 | 40.87 | 40.87 | +0.38 (+0.94%) | 127,100 |
7 Sep 2023 | USD | 41.87 | 41.88 | 40.28 | 40.49 | 40.49 | -1.67 (-3.96%) | 286,200 |
6 Sep 2023 | USD | 42.67 | 42.96 | 41.57 | 42.16 | 42.16 | -0.64 (-1.50%) | 200,500 |
5 Sep 2023 | USD | 43.09 | 43.61 | 42.74 | 42.8 | 42.8 | -0.56 (-1.29%) | 219,000 |
1 Sep 2023 | USD | 43.26 | 43.8 | 42.9 | 43.36 | 43.36 | +0.81 (+1.90%) | 176,600 |
31 Aug 2023 | USD | 43.28 | 43.69 | 42.46 | 42.55 | 42.55 | -0.64 (-1.48%) | 358,200 |
30 Aug 2023 | USD | 43.32 | 43.66 | 43.07 | 43.19 | 43.19 | +0.03 (+0.07%) | 277,600 |
29 Aug 2023 | USD | 42.13 | 43.24 | 41.82 | 43.16 | 43.16 | +1.05 (+2.49%) | 160,600 |
28 Aug 2023 | USD | 41.65 | 42.3 | 41.65 | 42.11 | 42.11 | +0.81 (+1.96%) | 139,300 |
25 Aug 2023 | USD | 40.93 | 41.52 | 40.71 | 41.3 | 41.3 | +0.7 (+1.72%) | 167,300 |
24 Aug 2023 | USD | 41.1 | 41.17 | 40.37 | 40.6 | 40.6 | -0.57 (-1.38%) | 149,400 |
23 Aug 2023 | USD | 41.6 | 41.66 | 41.09 | 41.17 | 41.17 | -0.69 (-1.65%) | 206,800 |