Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 49.06 | 49.66 | 49 | 49.32 | 49.32 | -0.01 (-0.02%) | 617,821 |
1 Oct 2024 | USD | 50.44 | 50.7 | 49.31 | 49.33 | 49.33 | -1.27 (-2.51%) | 1,238,600 |
30 Sep 2024 | USD | 50.94 | 51.09 | 50.38 | 50.6 | 50.6 | -0.66 (-1.29%) | 815,500 |
27 Sep 2024 | USD | 51.88 | 51.97 | 50.91 | 51.26 | 51.26 | -0.08 (-0.16%) | 535,900 |
26 Sep 2024 | USD | 51.53 | 52.08 | 51.31 | 51.34 | 51.34 | +0.32 (+0.63%) | 613,000 |
25 Sep 2024 | USD | 50.71 | 51.4 | 50.41 | 51.02 | 51.02 | +0.15 (+0.29%) | 942,300 |
24 Sep 2024 | USD | 51.7 | 52.2 | 50.77 | 50.87 | 50.87 | -0.18 (-0.35%) | 695,000 |
23 Sep 2024 | USD | 52.31 | 52.59 | 50.67 | 51.05 | 51.05 | -1.13 (-2.17%) | 689,300 |
20 Sep 2024 | USD | 53.39 | 53.44 | 51.9 | 52.18 | 52.18 | -1.13 (-2.12%) | 1,190,300 |
19 Sep 2024 | USD | 52.98 | 53.83 | 52.33 | 53.31 | 53.31 | +1.69 (+3.27%) | 781,900 |
18 Sep 2024 | USD | 51.16 | 52.51 | 51.12 | 51.62 | 51.62 | +0.34 (+0.66%) | 793,400 |
17 Sep 2024 | USD | 51.34 | 51.78 | 50.45 | 51.28 | 51.28 | +0.39 (+0.77%) | 900,400 |
16 Sep 2024 | USD | 50.56 | 51.72 | 50.35 | 50.89 | 50.89 | -0.28 (-0.55%) | 730,400 |
13 Sep 2024 | USD | 50.53 | 51.71 | 50.35 | 51.17 | 51.17 | +1.1 (+2.20%) | 469,700 |
12 Sep 2024 | USD | 50 | 50.38 | 49.43 | 50.07 | 50.07 | +0.21 (+0.42%) | 847,500 |
11 Sep 2024 | USD | 50.3 | 50.41 | 49.39 | 49.86 | 49.86 | -0.37 (-0.74%) | 786,500 |
10 Sep 2024 | USD | 50.23 | 50.5 | 49.33 | 50.23 | 50.23 | -0.19 (-0.38%) | 1,114,200 |
9 Sep 2024 | USD | 52.08 | 52.27 | 50 | 50.42 | 50.42 | -1.64 (-3.15%) | 1,641,100 |
6 Sep 2024 | USD | 53.52 | 53.88 | 51.82 | 52.06 | 52.06 | -1.35 (-2.53%) | 978,900 |
5 Sep 2024 | USD | 52.98 | 54.13 | 52.62 | 53.41 | 53.41 | +0.8 (+1.52%) | 1,032,400 |
4 Sep 2024 | USD | 50.79 | 52.78 | 50.65 | 52.61 | 52.61 | +2.04 (+4.03%) | 1,370,800 |
3 Sep 2024 | USD | 48.79 | 50.57 | 48.79 | 50.57 | 50.57 | +1.35 (+2.74%) | 910,800 |
30 Aug 2024 | USD | 49.36 | 49.478 | 48.37 | 49.22 | 49.22 | -0.03 (-0.06%) | 851,672 |
29 Aug 2024 | USD | 48.98 | 49.8 | 48.78 | 49.25 | 49.25 | +0.62 (+1.27%) | 667,400 |
28 Aug 2024 | USD | 48.82 | 49.41 | 48.55 | 48.63 | 48.63 | -0.63 (-1.28%) | 809,500 |
27 Aug 2024 | USD | 49.44 | 49.73 | 48.9 | 49.26 | 49.26 | -0.31 (-0.63%) | 916,600 |
26 Aug 2024 | USD | 49.29 | 50.05 | 49.2 | 49.57 | 49.57 | +0.88 (+1.81%) | 679,800 |
23 Aug 2024 | USD | 49.05 | 49.25 | 48.29 | 48.69 | 48.69 | +0.14 (+0.29%) | 779,800 |
22 Aug 2024 | USD | 48.53 | 49.11 | 48.32 | 48.55 | 48.55 | -0.09 (-0.19%) | 824,800 |
21 Aug 2024 | USD | 49.31 | 49.31 | 48.12 | 48.64 | 48.64 | +0.05 (+0.10%) | 981,600 |