Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 58.77 | 59.05 | 56.52 | 57.17 | 57.17 | -1.6 (-2.72%) | 156,000 |
12 Oct 2023 | USD | 61.39 | 61.57 | 58.77 | 58.77 | 58.77 | -2.59 (-4.22%) | 126,700 |
11 Oct 2023 | USD | 61.69 | 62.65 | 60.76 | 61.36 | 61.36 | -0.17 (-0.28%) | 143,600 |
10 Oct 2023 | USD | 61.54 | 62.27 | 61.34 | 61.53 | 61.53 | -0.11 (-0.18%) | 155,000 |
9 Oct 2023 | USD | 60.89 | 62.24 | 60.54 | 61.64 | 61.64 | +0.09 (+0.15%) | 107,400 |
6 Oct 2023 | USD | 59.76 | 62.24 | 59.54 | 61.55 | 61.55 | +1.58 (+2.63%) | 236,500 |
5 Oct 2023 | USD | 58.28 | 60.22 | 58 | 59.97 | 59.97 | +1.78 (+3.06%) | 376,400 |
4 Oct 2023 | USD | 57.09 | 58.28 | 56.98 | 58.19 | 58.19 | +1.19 (+2.09%) | 133,400 |
3 Oct 2023 | USD | 56.75 | 57.18 | 56.17 | 57 | 57 | -0.17 (-0.30%) | 181,500 |
2 Oct 2023 | USD | 57.75 | 57.76 | 56.54 | 57.17 | 57.17 | -0.69 (-1.19%) | 136,100 |
29 Sep 2023 | USD | 58.3 | 58.89 | 57.78 | 57.86 | 57.86 | -0.09 (-0.16%) | 138,800 |
28 Sep 2023 | USD | 56.97 | 58.41 | 56.72 | 57.95 | 57.95 | +0.92 (+1.61%) | 212,500 |
27 Sep 2023 | USD | 57.37 | 58.35 | 56.87 | 57.03 | 57.03 | -0.16 (-0.28%) | 142,800 |
26 Sep 2023 | USD | 59.27 | 59.7 | 56.7 | 57.19 | 57.19 | -2.36 (-3.96%) | 280,100 |
25 Sep 2023 | USD | 59.59 | 59.81 | 59.14 | 59.55 | 59.55 | -0.21 (-0.35%) | 114,800 |
22 Sep 2023 | USD | 59.43 | 60 | 59.17 | 59.76 | 59.76 | +0.47 (+0.79%) | 171,400 |
21 Sep 2023 | USD | 59.37 | 60.35 | 59.03 | 59.29 | 59.29 | -0.65 (-1.08%) | 234,500 |
20 Sep 2023 | USD | 60.47 | 60.89 | 59.9 | 59.94 | 59.94 | -0.38 (-0.63%) | 131,500 |
19 Sep 2023 | USD | 59.79 | 60.38 | 59.29 | 60.32 | 60.32 | +0.29 (+0.48%) | 189,100 |
18 Sep 2023 | USD | 59.94 | 60.22 | 59.38 | 60.03 | 60.03 | +0.01 (+0.02%) | 154,300 |
15 Sep 2023 | USD | 61 | 61.05 | 59.69 | 60.02 | 60.02 | -1.06 (-1.74%) | 773,200 |
14 Sep 2023 | USD | 59.98 | 61.63 | 59.81 | 61.08 | 61.08 | +1.47 (+2.47%) | 169,200 |
13 Sep 2023 | USD | 58.97 | 59.89 | 58.62 | 59.61 | 59.61 | +0.43 (+0.73%) | 194,100 |
12 Sep 2023 | USD | 59.54 | 60.05 | 58.52 | 59.18 | 59.18 | -0.75 (-1.25%) | 234,600 |
11 Sep 2023 | USD | 60.33 | 60.66 | 59.88 | 59.93 | 59.93 | -0.31 (-0.51%) | 205,300 |
8 Sep 2023 | USD | 60.83 | 60.83 | 59.74 | 60.24 | 60.24 | -0.63 (-1.03%) | 191,000 |
7 Sep 2023 | USD | 61.81 | 62.28 | 60.71 | 60.87 | 60.87 | -1.41 (-2.26%) | 138,700 |
6 Sep 2023 | USD | 62.24 | 62.87 | 61.95 | 62.28 | 62.28 | 0.0 (0.0%) | 147,800 |
5 Sep 2023 | USD | 62.39 | 62.43 | 61.28 | 62.28 | 62.28 | -0.59 (-0.94%) | 177,500 |
1 Sep 2023 | USD | 64.09 | 64.52 | 62.69 | 62.87 | 62.87 | -0.92 (-1.44%) | 169,000 |