Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 39.57 | 40.68 | 39.36 | 40.53 | 40.53 | +1.33 (+3.39%) | 2,409,400 |
12 Oct 2023 | USD | 39.67 | 39.92 | 38.83 | 39.2 | 39.2 | -0.03 (-0.08%) | 4,651,700 |
11 Oct 2023 | USD | 38.77 | 39.63 | 38.6 | 39.23 | 39.23 | -1.59 (-3.90%) | 6,941,300 |
10 Oct 2023 | USD | 40.51 | 41.3 | 40.5 | 40.82 | 40.82 | +0.33 (+0.82%) | 1,094,400 |
9 Oct 2023 | USD | 39.79 | 40.91 | 39.56 | 40.49 | 40.49 | +2.12 (+5.53%) | 1,258,200 |
6 Oct 2023 | USD | 37.95 | 38.9 | 37.63 | 38.37 | 38.37 | +0.71 (+1.89%) | 769,700 |
5 Oct 2023 | USD | 37.24 | 37.91 | 37.17 | 37.66 | 37.66 | +0.03 (+0.08%) | 1,367,500 |
4 Oct 2023 | USD | 38.68 | 38.68 | 37.05 | 37.63 | 37.63 | -1.6 (-4.08%) | 1,232,000 |
3 Oct 2023 | USD | 38.55 | 39.24 | 38.25 | 39.23 | 39.23 | +0.61 (+1.58%) | 1,156,900 |
2 Oct 2023 | USD | 40.28 | 40.32 | 38.14 | 38.62 | 38.62 | -1.61 (-4.00%) | 1,480,000 |
29 Sep 2023 | USD | 40.91 | 40.95 | 39.96 | 40.23 | 40.23 | -0.57 (-1.40%) | 753,700 |
28 Sep 2023 | USD | 40.53 | 41.21 | 40.46 | 40.8 | 40.8 | -0.14 (-0.34%) | 1,478,800 |
27 Sep 2023 | USD | 40.5 | 41.53 | 40.23 | 40.94 | 40.94 | +1.08 (+2.71%) | 1,925,000 |
26 Sep 2023 | USD | 39.36 | 40.26 | 39.35 | 39.86 | 39.86 | +0.13 (+0.33%) | 773,000 |
25 Sep 2023 | USD | 38.92 | 39.96 | 38.92 | 39.73 | 39.73 | +0.79 (+2.03%) | 645,800 |
22 Sep 2023 | USD | 39.04 | 39.61 | 38.59 | 38.94 | 38.94 | +0.23 (+0.59%) | 865,500 |
21 Sep 2023 | USD | 39.2 | 39.5 | 38.58 | 38.71 | 38.71 | -0.46 (-1.17%) | 1,602,300 |
20 Sep 2023 | USD | 39.61 | 40.2 | 39.12 | 39.17 | 39.17 | -0.79 (-1.98%) | 1,411,200 |
19 Sep 2023 | USD | 41.02 | 41.27 | 39.85 | 39.96 | 39.96 | -0.53 (-1.31%) | 1,272,300 |
18 Sep 2023 | USD | 40.5 | 40.87 | 40.1 | 40.49 | 40.49 | +0.35 (+0.87%) | 1,644,500 |
15 Sep 2023 | USD | 40.59 | 40.87 | 39.96 | 40.14 | 40.14 | -0.85 (-2.07%) | 2,989,500 |
14 Sep 2023 | USD | 41.69 | 41.9 | 40.85 | 40.99 | 40.99 | -0.04 (-0.10%) | 1,189,800 |
13 Sep 2023 | USD | 42.02 | 42.1 | 40.71 | 41.03 | 41.03 | -0.91 (-2.17%) | 1,642,000 |
12 Sep 2023 | USD | 41.4 | 42.09 | 41.4 | 41.94 | 41.94 | +0.75 (+1.82%) | 1,715,700 |
11 Sep 2023 | USD | 43.24 | 43.3 | 41.02 | 41.19 | 41.19 | -1.68 (-3.92%) | 1,881,900 |
8 Sep 2023 | USD | 43.01 | 43.56 | 42.76 | 42.87 | 42.87 | +0.23 (+0.54%) | 1,062,200 |
7 Sep 2023 | USD | 42.37 | 42.92 | 42.37 | 42.64 | 42.64 | +0.15 (+0.35%) | 856,200 |
6 Sep 2023 | USD | 42.15 | 42.88 | 42.12 | 42.49 | 42.49 | +0.2 (+0.47%) | 1,092,000 |
5 Sep 2023 | USD | 43.25 | 43.64 | 42.24 | 42.29 | 42.29 | -0.7 (-1.63%) | 2,564,600 |
1 Sep 2023 | USD | 42.4 | 43.1 | 42.29 | 42.99 | 42.99 | +1.16 (+2.77%) | 1,424,800 |