Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 47.95 | 48 | 47.93 | 47.99 | 47.99 | +0.01 (+0.02%) | 271,800 |
9 Oct 2023 | USD | 47.9 | 47.99 | 47.9 | 47.98 | 47.98 | +0.18 (+0.38%) | 111,400 |
6 Oct 2023 | USD | 47.74 | 47.8 | 47.72 | 47.8 | 47.8 | -0.03 (-0.06%) | 553,600 |
5 Oct 2023 | USD | 47.85 | 47.86 | 47.8 | 47.83 | 47.83 | +0.05 (+0.10%) | 216,900 |
4 Oct 2023 | USD | 47.72 | 47.79 | 47.68 | 47.78 | 47.78 | +0.11 (+0.23%) | 157,800 |
3 Oct 2023 | USD | 47.78 | 47.8 | 47.65 | 47.67 | 47.67 | -0.12 (-0.25%) | 482,300 |
2 Oct 2023 | USD | 47.81 | 47.83 | 47.77 | 47.79 | 47.79 | -0.21 (-0.44%) | 457,200 |
29 Sep 2023 | USD | 48.07 | 48.07 | 47.98 | 48 | 48 | -0.01 (-0.02%) | 254,000 |
28 Sep 2023 | USD | 47.92 | 48.01 | 47.9 | 48.01 | 48.01 | +0.11 (+0.23%) | 222,300 |
27 Sep 2023 | USD | 48.01 | 48.02 | 47.86 | 47.9 | 47.9 | -0.07 (-0.15%) | 485,400 |
26 Sep 2023 | USD | 48.03 | 48.03 | 47.95 | 47.97 | 47.97 | -0.03 (-0.06%) | 255,300 |
25 Sep 2023 | USD | 48.02 | 48.05 | 47.99 | 48 | 48 | -0.05 (-0.10%) | 218,000 |
22 Sep 2023 | USD | 48 | 48.05 | 47.99 | 48.05 | 48.05 | +0.09 (+0.19%) | 581,500 |
21 Sep 2023 | USD | 47.97 | 47.99 | 47.95 | 47.96 | 47.96 | -0.04 (-0.08%) | 121,600 |
20 Sep 2023 | USD | 48.1 | 48.11 | 47.99 | 48 | 48 | -0.03 (-0.06%) | 203,800 |
19 Sep 2023 | USD | 48.06 | 48.06 | 48.02 | 48.03 | 48.03 | -0.05 (-0.10%) | 323,300 |
18 Sep 2023 | USD | 48.07 | 48.08 | 48.06 | 48.08 | 48.08 | +0.01 (+0.02%) | 210,800 |
15 Sep 2023 | USD | 48.08 | 48.09 | 48.04 | 48.07 | 48.07 | -0.01 (-0.02%) | 368,600 |
14 Sep 2023 | USD | 48.14 | 48.14 | 48.08 | 48.08 | 48.08 | 0.0 (0.0%) | 243,400 |
13 Sep 2023 | USD | 48.04 | 48.1 | 48.04 | 48.08 | 48.08 | +0.05 (+0.10%) | 352,800 |
12 Sep 2023 | USD | 48.07 | 48.08 | 48.03 | 48.03 | 48.03 | -0.04 (-0.08%) | 236,300 |
11 Sep 2023 | USD | 48.08 | 48.08 | 48.05 | 48.07 | 48.07 | +0.01 (+0.02%) | 287,300 |
8 Sep 2023 | USD | 48.12 | 48.14 | 48.06 | 48.06 | 48.06 | -0.04 (-0.08%) | 375,000 |
7 Sep 2023 | USD | 48 | 48.1 | 48 | 48.1 | 48.1 | +0.11 (+0.23%) | 243,600 |
6 Sep 2023 | USD | 48.05 | 48.06 | 47.96 | 47.99 | 47.99 | -0.06 (-0.12%) | 454,800 |
5 Sep 2023 | USD | 48.11 | 48.11 | 48.04 | 48.05 | 48.05 | -0.08 (-0.17%) | 118,000 |
1 Sep 2023 | USD | 48.24 | 48.24 | 48.12 | 48.13 | 48.13 | -0.18 (-0.37%) | 122,200 |
31 Aug 2023 | USD | 48.29 | 48.32 | 48.26 | 48.31 | 48.31 | +0.06 (+0.12%) | 142,400 |
30 Aug 2023 | USD | 48.28 | 48.3 | 48.23 | 48.25 | 48.25 | +0.01 (+0.02%) | 101,600 |
29 Aug 2023 | USD | 48.11 | 48.26 | 48.1 | 48.24 | 48.24 | +0.12 (+0.25%) | 238,400 |