Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 40.17 | 40.78 | 40 | 40.58 | 40.58 | +0.36 (+0.90%) | 394,500 |
13 Oct 2023 | USD | 40.89 | 41.16 | 40.15 | 40.22 | 40.22 | -0.67 (-1.64%) | 438,300 |
12 Oct 2023 | USD | 42.59 | 42.97 | 40.44 | 40.89 | 40.89 | -1.55 (-3.65%) | 735,000 |
11 Oct 2023 | USD | 41.9 | 42.45 | 41.43 | 42.44 | 42.44 | +0.61 (+1.46%) | 560,400 |
10 Oct 2023 | USD | 40.5 | 42.5 | 40.5 | 41.83 | 41.83 | +1.52 (+3.77%) | 1,155,800 |
9 Oct 2023 | USD | 39.8 | 40.51 | 39.32 | 40.31 | 40.31 | +0.09 (+0.22%) | 485,300 |
6 Oct 2023 | USD | 39.34 | 40.84 | 39.04 | 40.22 | 40.22 | +1.04 (+2.65%) | 768,700 |
5 Oct 2023 | USD | 39.6 | 39.75 | 39.13 | 39.18 | 39.18 | -0.43 (-1.09%) | 328,100 |
4 Oct 2023 | USD | 39.69 | 39.87 | 39.38 | 39.61 | 39.61 | -0.1 (-0.25%) | 442,600 |
3 Oct 2023 | USD | 39.98 | 40.38 | 39.29 | 39.71 | 39.71 | -0.33 (-0.82%) | 433,600 |
2 Oct 2023 | USD | 40.42 | 40.44 | 39.89 | 40.04 | 40.04 | -0.48 (-1.18%) | 449,400 |
29 Sep 2023 | USD | 41.24 | 41.35 | 40.45 | 40.52 | 40.52 | -0.5 (-1.22%) | 514,500 |
28 Sep 2023 | USD | 40.05 | 41.31 | 39.66 | 41.02 | 41.02 | +0.65 (+1.61%) | 914,000 |
27 Sep 2023 | USD | 38.66 | 40.49 | 38.66 | 40.37 | 40.37 | +1.81 (+4.69%) | 755,700 |
26 Sep 2023 | USD | 39.01 | 39.41 | 38.38 | 38.56 | 38.56 | -0.65 (-1.66%) | 325,100 |
25 Sep 2023 | USD | 38.83 | 39.45 | 38.47 | 39.21 | 39.21 | +1.14 (+2.99%) | 565,900 |
22 Sep 2023 | USD | 38.25 | 38.9 | 37.95 | 38.07 | 38.07 | -0.12 (-0.31%) | 373,700 |
21 Sep 2023 | USD | 37.45 | 38.22 | 37.08 | 38.19 | 38.19 | +0.85 (+2.28%) | 616,500 |
20 Sep 2023 | USD | 38 | 38.29 | 37.31 | 37.34 | 37.34 | -0.19 (-0.51%) | 495,400 |
19 Sep 2023 | USD | 37.9 | 38.01 | 37.28 | 37.53 | 37.53 | -0.22 (-0.58%) | 802,300 |
18 Sep 2023 | USD | 38.77 | 38.78 | 37.72 | 37.75 | 37.75 | -1.09 (-2.81%) | 405,600 |
15 Sep 2023 | USD | 38.8 | 39 | 38.36 | 38.84 | 38.84 | +0.14 (+0.36%) | 576,000 |
14 Sep 2023 | USD | 39.37 | 39.37 | 37.99 | 38.7 | 38.7 | -0.85 (-2.15%) | 1,691,100 |
13 Sep 2023 | USD | 40.33 | 40.38 | 38.96 | 39.55 | 39.55 | -0.96 (-2.37%) | 1,364,300 |
12 Sep 2023 | USD | 39.36 | 41.47 | 39.34 | 40.51 | 40.51 | +0.91 (+2.30%) | 1,925,000 |
11 Sep 2023 | USD | 39.22 | 39.82 | 39.1 | 39.6 | 39.6 | +0.51 (+1.30%) | 449,600 |
8 Sep 2023 | USD | 39.34 | 39.38 | 38.62 | 39.09 | 39.09 | -0.05 (-0.13%) | 916,900 |
7 Sep 2023 | USD | 39.36 | 39.36 | 38.4 | 39.14 | 39.14 | -0.07 (-0.18%) | 485,800 |
6 Sep 2023 | USD | 38.84 | 39.42 | 38.71 | 39.21 | 39.21 | +0.21 (+0.54%) | 418,600 |
5 Sep 2023 | USD | 39.23 | 39.46 | 38.76 | 39 | 39 | -0.5 (-1.27%) | 515,100 |