Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 39.45 | 40.79 | 39.03 | 40.64 | 40.64 | +0.72 (+1.80%) | 1,270,100 |
5 Oct 2023 | USD | 39.81 | 40.11 | 39.54 | 39.92 | 39.92 | +0.05 (+0.13%) | 875,400 |
4 Oct 2023 | USD | 39.55 | 39.89 | 39.05 | 39.87 | 39.87 | +0.38 (+0.96%) | 897,300 |
3 Oct 2023 | USD | 38.51 | 39.7 | 38.01 | 39.49 | 39.49 | +0.59 (+1.52%) | 1,138,900 |
2 Oct 2023 | USD | 40.26 | 40.26 | 38.72 | 38.9 | 38.9 | -1.58 (-3.90%) | 1,212,900 |
29 Sep 2023 | USD | 41.02 | 41.17 | 40.27 | 40.48 | 40.48 | -0.18 (-0.44%) | 1,267,600 |
28 Sep 2023 | USD | 41.45 | 41.58 | 40.55 | 40.66 | 40.66 | -0.63 (-1.53%) | 1,194,900 |
27 Sep 2023 | USD | 42.33 | 42.45 | 41.22 | 41.29 | 41.29 | -1.15 (-2.71%) | 1,201,300 |
26 Sep 2023 | USD | 42.74 | 43.16 | 42.33 | 42.44 | 42.44 | -0.68 (-1.58%) | 2,000,700 |
25 Sep 2023 | USD | 43.02 | 43.25 | 42.6 | 43.12 | 43.12 | -0.11 (-0.25%) | 831,800 |
22 Sep 2023 | USD | 42.52 | 43.33 | 42.28 | 43.23 | 43.23 | +0.19 (+0.44%) | 1,608,700 |
21 Sep 2023 | USD | 43.6 | 43.6 | 43.04 | 43.04 | 43.04 | -0.65 (-1.49%) | 1,000,700 |
20 Sep 2023 | USD | 44 | 44.17 | 43.59 | 43.69 | 43.69 | -0.11 (-0.25%) | 861,200 |
19 Sep 2023 | USD | 44.27 | 44.46 | 43.79 | 43.8 | 43.8 | -0.38 (-0.86%) | 963,400 |
18 Sep 2023 | USD | 44.45 | 44.49 | 43.99 | 44.18 | 44.18 | -0.26 (-0.59%) | 873,200 |
15 Sep 2023 | USD | 44.79 | 45.04 | 44.43 | 44.44 | 44.44 | -0.22 (-0.49%) | 2,294,700 |
14 Sep 2023 | USD | 44.07 | 44.73 | 44 | 44.66 | 44.66 | +0.94 (+2.15%) | 1,275,900 |
13 Sep 2023 | USD | 43.89 | 44.23 | 43.55 | 43.72 | 43.72 | -0.07 (-0.16%) | 1,479,900 |
12 Sep 2023 | USD | 43.8 | 43.86 | 43.43 | 43.79 | 43.79 | +0.09 (+0.21%) | 460,700 |
11 Sep 2023 | USD | 43.75 | 43.99 | 43.54 | 43.7 | 43.7 | +0.02 (+0.05%) | 571,500 |
8 Sep 2023 | USD | 43.42 | 43.74 | 43.23 | 43.68 | 43.68 | +0.26 (+0.60%) | 1,046,600 |
7 Sep 2023 | USD | 43.47 | 43.71 | 43.29 | 43.42 | 43.42 | +0.24 (+0.56%) | 692,600 |
6 Sep 2023 | USD | 42.94 | 43.31 | 42.61 | 43.18 | 43.18 | +0.5 (+1.17%) | 765,600 |
5 Sep 2023 | USD | 43.81 | 43.81 | 42.57 | 42.68 | 42.68 | -1.31 (-2.98%) | 1,151,900 |
1 Sep 2023 | USD | 44.17 | 44.31 | 43.51 | 43.99 | 43.99 | +0.13 (+0.30%) | 662,200 |
31 Aug 2023 | USD | 44.26 | 44.5 | 43.84 | 43.86 | 43.86 | -0.37 (-0.84%) | 937,800 |
30 Aug 2023 | USD | 44.09 | 44.5 | 44.09 | 44.23 | 44.23 | +0.04 (+0.09%) | 669,689 |
29 Aug 2023 | USD | 44.18 | 44.26 | 43.77 | 44.19 | 44.19 | +0.1 (+0.23%) | 827,600 |
28 Aug 2023 | USD | 43.91 | 44.48 | 43.91 | 44.09 | 44.09 | +0.2 (+0.46%) | 1,105,700 |
25 Aug 2023 | USD | 44.1 | 44.29 | 43.83 | 43.89 | 43.89 | +0.03 (+0.07%) | 1,073,000 |