Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 57.83 | 58.33 | 57.73 | 57.87 | 57.87 | +0.23 (+0.40%) | 555,400 |
9 Oct 2023 | USD | 57.75 | 58.09 | 57.39 | 57.64 | 57.64 | -0.51 (-0.88%) | 403,400 |
6 Oct 2023 | USD | 58.21 | 58.8 | 57.76 | 58.15 | 58.15 | -0.1 (-0.17%) | 527,200 |
5 Oct 2023 | USD | 57.58 | 59.37 | 57.06 | 58.25 | 58.25 | +0.52 (+0.90%) | 586,200 |
4 Oct 2023 | USD | 57.19 | 57.82 | 56.81 | 57.73 | 57.73 | +0.69 (+1.21%) | 424,300 |
3 Oct 2023 | USD | 58.88 | 59.07 | 56.9 | 57.04 | 57.04 | -2.13 (-3.60%) | 550,400 |
2 Oct 2023 | USD | 60.07 | 60.15 | 59.04 | 59.17 | 59.17 | -1.06 (-1.76%) | 402,000 |
29 Sep 2023 | USD | 60.54 | 61.1 | 60.18 | 60.23 | 60.23 | -0.02 (-0.03%) | 496,700 |
28 Sep 2023 | USD | 60.59 | 60.79 | 60.02 | 60.25 | 60.25 | -0.17 (-0.28%) | 559,800 |
27 Sep 2023 | USD | 60.35 | 60.69 | 60.25 | 60.42 | 60.42 | +0.2 (+0.33%) | 863,100 |
26 Sep 2023 | USD | 60.48 | 60.63 | 60.01 | 60.22 | 60.22 | -0.53 (-0.87%) | 606,600 |
25 Sep 2023 | USD | 60.25 | 60.83 | 60.09 | 60.75 | 60.75 | +0.5 (+0.83%) | 602,000 |
22 Sep 2023 | USD | 60.35 | 60.89 | 60.24 | 60.25 | 60.25 | -0.02 (-0.03%) | 411,900 |
21 Sep 2023 | USD | 61.1 | 61.4 | 60.12 | 60.27 | 60.27 | -1 (-1.63%) | 480,200 |
20 Sep 2023 | USD | 61.61 | 62.12 | 61.24 | 61.27 | 61.27 | -0.16 (-0.26%) | 463,000 |
19 Sep 2023 | USD | 61.54 | 61.79 | 61.14 | 61.43 | 61.43 | -0.22 (-0.36%) | 504,800 |
18 Sep 2023 | USD | 60.95 | 61.93 | 60.79 | 61.65 | 61.65 | +0.68 (+1.12%) | 615,000 |
15 Sep 2023 | USD | 60.78 | 61.32 | 60.56 | 60.97 | 60.97 | -0.08 (-0.13%) | 1,300,900 |
14 Sep 2023 | USD | 60.87 | 61.31 | 60.62 | 61.05 | 61.05 | +0.3 (+0.49%) | 484,300 |
13 Sep 2023 | USD | 60.56 | 60.8 | 59.86 | 60.75 | 60.75 | +0.26 (+0.43%) | 752,700 |
12 Sep 2023 | USD | 60.85 | 61.8 | 59.91 | 60.49 | 60.49 | -0.64 (-1.05%) | 563,000 |
11 Sep 2023 | USD | 61.52 | 61.76 | 60.89 | 61.13 | 61.13 | -0.24 (-0.39%) | 342,000 |
8 Sep 2023 | USD | 60.7 | 61.48 | 60.37 | 61.37 | 61.37 | +0.71 (+1.17%) | 408,300 |
7 Sep 2023 | USD | 60.61 | 60.96 | 60.29 | 60.66 | 60.66 | -0.17 (-0.28%) | 497,300 |
6 Sep 2023 | USD | 61.32 | 61.6 | 60.64 | 60.83 | 60.83 | -0.5 (-0.82%) | 480,400 |
5 Sep 2023 | USD | 61.62 | 61.77 | 60.68 | 61.33 | 61.33 | -0.68 (-1.10%) | 675,200 |
1 Sep 2023 | USD | 62.36 | 62.72 | 61.95 | 62.01 | 62.01 | -0.05 (-0.08%) | 485,000 |
31 Aug 2023 | USD | 62.36 | 62.44 | 61.99 | 62.06 | 62.06 | -0.2 (-0.32%) | 740,000 |
30 Aug 2023 | USD | 62.06 | 62.53 | 62.06 | 62.26 | 62.26 | +0.24 (+0.39%) | 349,800 |
29 Aug 2023 | USD | 61.41 | 62.18 | 61.22 | 62.02 | 62.02 | +0.64 (+1.04%) | 321,100 |