Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 32.51 | 32.67 | 31.89 | 32.53 | 32.53 | +0.01 (+0.03%) | 1,434,400 |
5 Oct 2023 | USD | 32.36 | 32.67 | 32.26 | 32.52 | 32.52 | +0.23 (+0.71%) | 1,973,100 |
4 Oct 2023 | USD | 32.55 | 32.55 | 32.1 | 32.29 | 32.29 | -0.19 (-0.58%) | 1,892,300 |
3 Oct 2023 | USD | 33.05 | 33.25 | 32.36 | 32.48 | 32.48 | -0.76 (-2.29%) | 1,374,000 |
2 Oct 2023 | USD | 32.27 | 33.26 | 32.15 | 33.24 | 33.24 | +0.89 (+2.75%) | 2,005,600 |
29 Sep 2023 | USD | 33.22 | 33.3 | 32.22 | 32.35 | 32.35 | -0.66 (-2.00%) | 1,672,100 |
28 Sep 2023 | USD | 32.94 | 33.28 | 32.87 | 33.01 | 33.01 | +0.14 (+0.43%) | 1,422,500 |
27 Sep 2023 | USD | 33.58 | 33.78 | 32.71 | 32.87 | 32.87 | -0.66 (-1.97%) | 1,362,800 |
26 Sep 2023 | USD | 33.94 | 34.03 | 33.42 | 33.53 | 33.53 | -0.49 (-1.44%) | 2,126,300 |
25 Sep 2023 | USD | 33.28 | 34.04 | 33.28 | 34.02 | 34.02 | +0.73 (+2.19%) | 1,601,900 |
22 Sep 2023 | USD | 32.91 | 33.49 | 32.77 | 33.29 | 33.29 | +0.23 (+0.70%) | 1,703,300 |
21 Sep 2023 | USD | 33.91 | 33.92 | 32.98 | 33.06 | 33.06 | -1 (-2.94%) | 1,651,100 |
20 Sep 2023 | USD | 34.21 | 34.49 | 34.02 | 34.06 | 34.06 | -0.04 (-0.12%) | 1,090,500 |
19 Sep 2023 | USD | 34.43 | 34.51 | 34.09 | 34.1 | 34.1 | -0.39 (-1.13%) | 1,446,300 |
18 Sep 2023 | USD | 34.75 | 34.89 | 34.4 | 34.49 | 34.49 | -0.35 (-1.00%) | 2,270,600 |
15 Sep 2023 | USD | 34.78 | 35.24 | 34.64 | 34.84 | 34.84 | +0.06 (+0.17%) | 4,174,800 |
14 Sep 2023 | USD | 34.68 | 34.92 | 34.58 | 34.78 | 34.78 | +0.2 (+0.58%) | 1,035,200 |
13 Sep 2023 | USD | 34.67 | 34.77 | 34.15 | 34.58 | 34.58 | -0.09 (-0.26%) | 1,396,900 |
12 Sep 2023 | USD | 34.63 | 35.15 | 34.62 | 34.67 | 34.67 | +0.1 (+0.29%) | 1,766,300 |
11 Sep 2023 | USD | 34.34 | 34.59 | 34.28 | 34.57 | 34.57 | +0.24 (+0.70%) | 896,700 |
8 Sep 2023 | USD | 34.26 | 34.51 | 34.04 | 34.33 | 34.33 | +0.02 (+0.06%) | 983,200 |
7 Sep 2023 | USD | 34.3 | 34.34 | 34.05 | 34.31 | 34.31 | +0.11 (+0.32%) | 725,100 |
6 Sep 2023 | USD | 34.02 | 34.23 | 33.83 | 34.2 | 34.2 | +0.2 (+0.59%) | 1,374,300 |
5 Sep 2023 | USD | 34.6 | 34.6 | 33.95 | 34 | 34 | -0.57 (-1.65%) | 2,119,000 |
1 Sep 2023 | USD | 34.98 | 35.23 | 34.53 | 34.57 | 34.57 | -0.26 (-0.75%) | 1,778,700 |
31 Aug 2023 | USD | 35.36 | 35.5 | 34.74 | 34.83 | 34.83 | -0.4 (-1.14%) | 1,807,500 |
30 Aug 2023 | USD | 35.04 | 35.63 | 34.96 | 35.23 | 35.23 | +0.19 (+0.54%) | 1,667,600 |
29 Aug 2023 | USD | 34.66 | 35.12 | 34.41 | 35.04 | 35.04 | +0.28 (+0.81%) | 2,245,000 |
28 Aug 2023 | USD | 35.23 | 35.29 | 34.65 | 34.76 | 34.76 | -0.25 (-0.71%) | 1,926,300 |
25 Aug 2023 | USD | 34.76 | 35.15 | 34.54 | 35.01 | 35.01 | +0.25 (+0.72%) | 1,759,500 |