Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 39.26 | 39.87 | 38.67 | 39.35 | 39.35 | -0.26 (-0.66%) | 499,000 |
2 Oct 2023 | USD | 40.01 | 40.1 | 39.13 | 39.61 | 39.61 | -0.57 (-1.42%) | 502,600 |
29 Sep 2023 | USD | 40.42 | 41.03 | 40.07 | 40.18 | 40.18 | +0.19 (+0.48%) | 565,400 |
28 Sep 2023 | USD | 39.84 | 40.74 | 39.35 | 39.99 | 39.99 | +0.12 (+0.30%) | 546,400 |
27 Sep 2023 | USD | 40.77 | 41.17 | 39.3 | 39.87 | 39.87 | -0.6 (-1.48%) | 419,700 |
26 Sep 2023 | USD | 40.7 | 41.4 | 39.95 | 40.47 | 40.47 | -0.68 (-1.65%) | 623,100 |
25 Sep 2023 | USD | 39.43 | 41.32 | 39.43 | 41.15 | 41.15 | +1.74 (+4.42%) | 408,400 |
22 Sep 2023 | USD | 40.04 | 40.66 | 39.16 | 39.41 | 39.41 | +0.02 (+0.05%) | 372,200 |
21 Sep 2023 | USD | 40.11 | 40.88 | 39.12 | 39.39 | 39.39 | -1.28 (-3.15%) | 638,100 |
20 Sep 2023 | USD | 41.87 | 41.87 | 40.48 | 40.67 | 40.67 | -0.67 (-1.62%) | 682,400 |
19 Sep 2023 | USD | 41.9 | 41.9 | 40.38 | 41.34 | 41.34 | -0.67 (-1.59%) | 830,400 |
18 Sep 2023 | USD | 43.35 | 43.35 | 41.94 | 42.01 | 42.01 | -1.35 (-3.11%) | 703,800 |
15 Sep 2023 | USD | 41.95 | 43.43 | 41.76 | 43.36 | 43.36 | +0.49 (+1.14%) | 1,670,569 |
14 Sep 2023 | USD | 44.52 | 44.53 | 40.5 | 42.87 | 42.87 | -1.05 (-2.39%) | 1,274,300 |
13 Sep 2023 | USD | 44.62 | 45.18 | 43.45 | 43.92 | 43.92 | -0.98 (-2.18%) | 716,600 |
12 Sep 2023 | USD | 44.37 | 45.58 | 44.03 | 44.9 | 44.9 | +0.29 (+0.65%) | 818,800 |
11 Sep 2023 | USD | 44 | 45.32 | 43.81 | 44.61 | 44.61 | +0.76 (+1.73%) | 817,000 |
8 Sep 2023 | USD | 43.5 | 45.45 | 43.44 | 43.85 | 43.85 | +1.71 (+4.06%) | 1,336,500 |
7 Sep 2023 | USD | 40.96 | 42.17 | 40.96 | 42.14 | 42.14 | +0.83 (+2.01%) | 814,600 |
6 Sep 2023 | USD | 42.11 | 42.2 | 41.17 | 41.31 | 41.31 | -0.65 (-1.55%) | 998,600 |
5 Sep 2023 | USD | 42.6 | 42.6 | 40.97 | 41.96 | 41.96 | -1.1 (-2.55%) | 635,100 |
1 Sep 2023 | USD | 43.96 | 44.25 | 42.79 | 43.06 | 43.06 | -0.3 (-0.69%) | 308,300 |
31 Aug 2023 | USD | 44.14 | 44.72 | 43.21 | 43.36 | 43.36 | -0.65 (-1.48%) | 723,100 |
30 Aug 2023 | USD | 44.79 | 45.04 | 43.78 | 44.01 | 44.01 | -0.89 (-1.98%) | 934,000 |
29 Aug 2023 | USD | 42.74 | 44.91 | 42.5 | 44.9 | 44.9 | +2.05 (+4.78%) | 479,400 |
28 Aug 2023 | USD | 42.21 | 42.95 | 42.15 | 42.85 | 42.85 | +1.12 (+2.68%) | 481,700 |
25 Aug 2023 | USD | 42.75 | 43.37 | 41.54 | 41.73 | 41.73 | -0.96 (-2.25%) | 569,500 |
24 Aug 2023 | USD | 43.57 | 43.62 | 42.3 | 42.69 | 42.69 | -0.82 (-1.88%) | 821,900 |
23 Aug 2023 | USD | 42.32 | 43.83 | 42.21 | 43.51 | 43.51 | +1.3 (+3.08%) | 779,700 |
22 Aug 2023 | USD | 42.41 | 42.54 | 41.4 | 42.21 | 42.21 | 0.0 (0.0%) | 1,008,400 |