Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 52.48 | 53.16 | 51.99 | 52.18 | 52.18 | -0.91 (-1.71%) | 425,800 |
18 Oct 2023 | USD | 53.61 | 53.81 | 53.07 | 53.09 | 53.09 | -0.88 (-1.63%) | 284,800 |
17 Oct 2023 | USD | 53.19 | 53.99 | 53.05 | 53.97 | 53.97 | +0.41 (+0.77%) | 521,300 |
16 Oct 2023 | USD | 53.38 | 53.62 | 53 | 53.56 | 53.56 | +0.7 (+1.32%) | 623,300 |
13 Oct 2023 | USD | 52.53 | 53.02 | 52.48 | 52.86 | 52.86 | +0.46 (+0.88%) | 366,900 |
12 Oct 2023 | USD | 54.01 | 54.01 | 52.03 | 52.4 | 52.4 | -1.56 (-2.89%) | 503,100 |
11 Oct 2023 | USD | 54.06 | 54.43 | 53.67 | 53.96 | 53.96 | +0.02 (+0.04%) | 389,200 |
10 Oct 2023 | USD | 54.37 | 54.71 | 53.91 | 53.94 | 53.94 | -0.13 (-0.24%) | 493,700 |
9 Oct 2023 | USD | 53.32 | 54.17 | 52.84 | 54.07 | 54.07 | +0.75 (+1.41%) | 414,500 |
6 Oct 2023 | USD | 53.56 | 53.72 | 52.87 | 53.32 | 53.32 | -0.26 (-0.49%) | 567,300 |
5 Oct 2023 | USD | 53.84 | 54.14 | 53.33 | 53.58 | 53.58 | -0.32 (-0.59%) | 484,000 |
4 Oct 2023 | USD | 53.72 | 54.05 | 53.15 | 53.9 | 53.9 | +0.41 (+0.77%) | 478,000 |
3 Oct 2023 | USD | 53.35 | 53.78 | 53.1 | 53.49 | 53.49 | -0.31 (-0.58%) | 410,600 |
2 Oct 2023 | USD | 54.28 | 54.39 | 53.67 | 53.8 | 53.8 | -0.55 (-1.01%) | 417,700 |
29 Sep 2023 | USD | 54.59 | 54.7 | 54.01 | 54.35 | 54.35 | +0.19 (+0.35%) | 497,500 |
28 Sep 2023 | USD | 53.6 | 54.57 | 53.43 | 54.16 | 54.16 | +0.7 (+1.31%) | 594,400 |
27 Sep 2023 | USD | 53.94 | 54.03 | 53.04 | 53.46 | 53.46 | -0.17 (-0.32%) | 458,000 |
26 Sep 2023 | USD | 54.13 | 54.24 | 53.53 | 53.63 | 53.63 | -0.72 (-1.32%) | 353,600 |
25 Sep 2023 | USD | 54.07 | 54.51 | 53.98 | 54.35 | 54.35 | +0.33 (+0.61%) | 246,300 |
22 Sep 2023 | USD | 54.33 | 54.91 | 53.94 | 54.02 | 54.02 | -0.29 (-0.53%) | 282,900 |
21 Sep 2023 | USD | 54.62 | 54.87 | 54.26 | 54.31 | 54.31 | -0.5 (-0.91%) | 267,700 |
20 Sep 2023 | USD | 55.44 | 55.67 | 54.79 | 54.81 | 54.81 | -0.38 (-0.69%) | 229,500 |
19 Sep 2023 | USD | 55.88 | 55.99 | 55.05 | 55.19 | 55.19 | -0.65 (-1.16%) | 402,500 |
18 Sep 2023 | USD | 55.68 | 56.3 | 55.38 | 55.84 | 55.84 | +0.26 (+0.47%) | 428,900 |
15 Sep 2023 | USD | 55.95 | 56.02 | 55.26 | 55.58 | 55.58 | -0.42 (-0.75%) | 845,100 |
14 Sep 2023 | USD | 54.79 | 56.09 | 54.79 | 56 | 56 | +1.66 (+3.05%) | 457,000 |
13 Sep 2023 | USD | 54.58 | 54.99 | 54.18 | 54.34 | 54.34 | -0.01 (-0.02%) | 377,300 |
12 Sep 2023 | USD | 54.47 | 54.8 | 54.26 | 54.35 | 54.35 | -0.05 (-0.09%) | 275,300 |
11 Sep 2023 | USD | 55.24 | 55.37 | 54.38 | 54.4 | 54.4 | -0.46 (-0.84%) | 334,400 |
8 Sep 2023 | USD | 54.56 | 55.11 | 54.36 | 54.86 | 54.86 | +0.28 (+0.51%) | 270,700 |