Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 52.87 | 55.04 | 52.42 | 54.48 | 54.48 | +1.41 (+2.66%) | 806,400 |
5 Oct 2023 | USD | 54.36 | 54.86 | 52.72 | 53.07 | 53.07 | -1.97 (-3.58%) | 1,319,500 |
4 Oct 2023 | USD | 55.38 | 55.82 | 53.77 | 55.04 | 55.04 | +0.48 (+0.88%) | 1,076,200 |
3 Oct 2023 | USD | 55.5 | 55.97 | 54.43 | 54.56 | 54.56 | -1.68 (-2.99%) | 967,500 |
2 Oct 2023 | USD | 59.1 | 59.12 | 56.06 | 56.24 | 56.24 | -3.43 (-5.75%) | 1,131,600 |
29 Sep 2023 | USD | 59.84 | 60.58 | 59.2 | 59.67 | 59.67 | +1.43 (+2.46%) | 1,373,300 |
28 Sep 2023 | USD | 55.38 | 58.55 | 55.37 | 58.24 | 58.24 | +3.4 (+6.20%) | 1,852,800 |
27 Sep 2023 | USD | 56.05 | 56.41 | 54.28 | 54.84 | 54.84 | -0.77 (-1.38%) | 1,262,300 |
26 Sep 2023 | USD | 55.6 | 56.96 | 55.42 | 55.61 | 55.61 | -0.77 (-1.37%) | 1,281,400 |
25 Sep 2023 | USD | 56.24 | 57.14 | 56.09 | 56.38 | 56.38 | -0.4 (-0.70%) | 1,380,700 |
22 Sep 2023 | USD | 58.64 | 59.31 | 56.69 | 56.78 | 56.78 | -0.73 (-1.27%) | 1,122,200 |
21 Sep 2023 | USD | 58.45 | 58.62 | 57.4 | 57.51 | 57.51 | -1.29 (-2.19%) | 1,190,300 |
20 Sep 2023 | USD | 60.53 | 61.1 | 58.63 | 58.8 | 58.8 | -1.17 (-1.95%) | 1,139,100 |
19 Sep 2023 | USD | 60.12 | 60.52 | 59.29 | 59.97 | 59.97 | -0.08 (-0.13%) | 749,900 |
18 Sep 2023 | USD | 61 | 61.41 | 59.5 | 60.05 | 60.05 | -1.4 (-2.28%) | 975,900 |
15 Sep 2023 | USD | 61.48 | 62.58 | 61.05 | 61.45 | 61.45 | +0.42 (+0.69%) | 2,019,100 |
14 Sep 2023 | USD | 60.57 | 61.26 | 60.41 | 61.03 | 61.03 | +1.3 (+2.18%) | 1,044,500 |
13 Sep 2023 | USD | 58.8 | 60.54 | 58.72 | 59.73 | 59.73 | +1.58 (+2.72%) | 1,562,900 |
12 Sep 2023 | USD | 59.75 | 59.86 | 58.05 | 58.15 | 58.15 | -1.44 (-2.42%) | 854,900 |
11 Sep 2023 | USD | 59.9 | 60.22 | 59.44 | 59.59 | 59.59 | +0.3 (+0.51%) | 1,102,900 |
8 Sep 2023 | USD | 61 | 61.21 | 59.13 | 59.29 | 59.29 | -1.6 (-2.63%) | 1,213,100 |
7 Sep 2023 | USD | 61.59 | 62.17 | 60.55 | 60.89 | 60.89 | -1.29 (-2.07%) | 1,000,600 |
6 Sep 2023 | USD | 62.69 | 63.4 | 61.72 | 62.18 | 62.18 | -0.96 (-1.52%) | 1,512,600 |
5 Sep 2023 | USD | 62.96 | 63.67 | 62.74 | 63.14 | 63.14 | -0.06 (-0.09%) | 1,361,200 |
1 Sep 2023 | USD | 63.09 | 64.48 | 62.59 | 63.2 | 63.2 | +0.61 (+0.97%) | 1,609,400 |
31 Aug 2023 | USD | 62.26 | 62.84 | 61.87 | 62.59 | 62.59 | +0.22 (+0.35%) | 3,980,200 |
30 Aug 2023 | USD | 63.02 | 63.47 | 62.3 | 62.37 | 62.37 | -0.63 (-1%) | 1,380,100 |
29 Aug 2023 | USD | 61.64 | 63.48 | 61.6 | 63 | 63 | +1.28 (+2.07%) | 2,061,600 |
28 Aug 2023 | USD | 63.18 | 64.07 | 61.48 | 61.72 | 61.72 | -1.84 (-2.89%) | 1,426,100 |
25 Aug 2023 | USD | 65.35 | 65.6 | 63.235 | 63.56 | 63.56 | -1.6 (-2.46%) | 1,615,515 |