Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 61.97 | 64.33 | 61.96 | 63.51 | 63.51 | +2.87 (+4.73%) | 1,614,500 |
12 Oct 2023 | USD | 61.65 | 61.65 | 59.79 | 60.64 | 60.64 | +1.32 (+2.23%) | 1,952,000 |
11 Oct 2023 | USD | 58.8 | 59.79 | 57.92 | 59.32 | 59.32 | -0.4 (-0.67%) | 1,184,300 |
10 Oct 2023 | USD | 59.35 | 60.26 | 59.19 | 59.72 | 59.72 | +0.37 (+0.62%) | 1,026,900 |
9 Oct 2023 | USD | 57.72 | 60 | 57.5 | 59.35 | 59.35 | +3.91 (+7.05%) | 1,304,100 |
6 Oct 2023 | USD | 54.41 | 56.53 | 53.3 | 55.44 | 55.44 | +1.81 (+3.37%) | 1,575,700 |
5 Oct 2023 | USD | 53.38 | 54.41 | 53.14 | 53.63 | 53.63 | -0.57 (-1.05%) | 1,117,300 |
4 Oct 2023 | USD | 56.29 | 56.48 | 53.42 | 54.2 | 54.2 | -2.66 (-4.68%) | 1,354,800 |
3 Oct 2023 | USD | 56.41 | 57.07 | 55.85 | 56.86 | 56.86 | +0.14 (+0.25%) | 727,000 |
2 Oct 2023 | USD | 59.53 | 59.61 | 56.22 | 56.72 | 56.72 | -2.76 (-4.64%) | 1,433,300 |
29 Sep 2023 | USD | 60.94 | 60.94 | 59.07 | 59.48 | 59.48 | -1.22 (-2.01%) | 1,099,900 |
28 Sep 2023 | USD | 60.7 | 61.69 | 60.35 | 60.7 | 60.7 | -0.56 (-0.91%) | 1,622,800 |
27 Sep 2023 | USD | 59.81 | 61.94 | 59.58 | 61.26 | 61.26 | +2.61 (+4.45%) | 2,723,700 |
26 Sep 2023 | USD | 57.73 | 59 | 57.73 | 58.65 | 58.65 | +0.28 (+0.48%) | 1,206,300 |
25 Sep 2023 | USD | 57.26 | 58.59 | 57.02 | 58.37 | 58.37 | +1.11 (+1.94%) | 750,900 |
22 Sep 2023 | USD | 58.06 | 58.44 | 56.86 | 57.26 | 57.26 | -0.18 (-0.31%) | 1,005,600 |
21 Sep 2023 | USD | 58.11 | 58.5 | 57.12 | 57.44 | 57.44 | -0.59 (-1.02%) | 1,043,200 |
20 Sep 2023 | USD | 59.84 | 60.63 | 57.96 | 58.03 | 58.03 | -2.27 (-3.76%) | 1,620,700 |
19 Sep 2023 | USD | 62.08 | 62.35 | 59.57 | 60.3 | 60.3 | -1 (-1.63%) | 1,307,100 |
18 Sep 2023 | USD | 63 | 63 | 61.12 | 61.3 | 61.3 | -0.26 (-0.42%) | 1,220,200 |
15 Sep 2023 | USD | 62.12 | 62.82 | 61.25 | 61.56 | 61.56 | -1.32 (-2.10%) | 2,692,300 |
14 Sep 2023 | USD | 63.88 | 64.19 | 62.57 | 62.88 | 62.88 | +0.22 (+0.35%) | 1,068,700 |
13 Sep 2023 | USD | 63.61 | 63.72 | 61.72 | 62.66 | 62.66 | -0.53 (-0.84%) | 1,071,200 |
12 Sep 2023 | USD | 62 | 63.38 | 61.82 | 63.19 | 63.19 | +2.07 (+3.39%) | 1,470,500 |
11 Sep 2023 | USD | 63.57 | 63.78 | 60.51 | 61.12 | 61.12 | -2.22 (-3.50%) | 1,709,600 |
8 Sep 2023 | USD | 63.22 | 63.77 | 62.78 | 63.34 | 63.34 | +0.49 (+0.78%) | 1,268,500 |
7 Sep 2023 | USD | 63.55 | 64.06 | 62.18 | 62.85 | 62.85 | -1.05 (-1.64%) | 1,348,300 |
6 Sep 2023 | USD | 63.34 | 64.49 | 62.97 | 63.9 | 63.9 | +0.35 (+0.55%) | 922,300 |
5 Sep 2023 | USD | 64.75 | 65.44 | 63.5 | 63.55 | 63.55 | -0.99 (-1.53%) | 1,214,100 |
1 Sep 2023 | USD | 64 | 64.73 | 63.89 | 64.54 | 64.54 | +1.04 (+1.64%) | 1,065,700 |