Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 44.64 | 45.02 | 44.02 | 44.1 | 44.1 | -0.44 (-0.99%) | 634,100 |
10 Oct 2023 | USD | 44.88 | 45.6 | 44.53 | 44.54 | 44.54 | -0.34 (-0.76%) | 625,200 |
9 Oct 2023 | USD | 44.33 | 45.68 | 43.81 | 44.88 | 44.88 | -1.27 (-2.75%) | 768,300 |
6 Oct 2023 | USD | 43.83 | 46.22 | 43.83 | 46.15 | 46.15 | +1.76 (+3.96%) | 623,300 |
5 Oct 2023 | USD | 44.12 | 44.55 | 43.24 | 44.39 | 44.39 | +0.08 (+0.18%) | 617,500 |
4 Oct 2023 | USD | 43.95 | 44.52 | 43.81 | 44.31 | 44.31 | +0.64 (+1.47%) | 354,000 |
3 Oct 2023 | USD | 45.11 | 45.65 | 43.17 | 43.67 | 43.67 | -2 (-4.38%) | 528,200 |
2 Oct 2023 | USD | 44.68 | 45.7 | 44.31 | 45.67 | 45.67 | +0.87 (+1.94%) | 600,000 |
29 Sep 2023 | USD | 45.08 | 45.54 | 44.49 | 44.8 | 44.8 | +0.28 (+0.63%) | 503,300 |
28 Sep 2023 | USD | 43.85 | 44.62 | 43.64 | 44.52 | 44.52 | +0.38 (+0.86%) | 437,000 |
27 Sep 2023 | USD | 44 | 44.56 | 43.54 | 44.14 | 44.14 | +0.29 (+0.66%) | 542,700 |
26 Sep 2023 | USD | 44.33 | 44.9 | 43.69 | 43.85 | 43.85 | -0.75 (-1.68%) | 548,900 |
25 Sep 2023 | USD | 45.19 | 45.57 | 44.09 | 44.6 | 44.6 | -1.06 (-2.32%) | 703,400 |
22 Sep 2023 | USD | 45.57 | 46.26 | 45.44 | 45.66 | 45.66 | +0.38 (+0.84%) | 573,700 |
21 Sep 2023 | USD | 46.6 | 46.73 | 45.19 | 45.28 | 45.28 | -1.41 (-3.02%) | 822,100 |
20 Sep 2023 | USD | 46.2 | 47.8 | 45.71 | 46.69 | 46.69 | +0.56 (+1.21%) | 810,900 |
19 Sep 2023 | USD | 46.73 | 46.99 | 45.54 | 46.13 | 46.13 | -0.7 (-1.49%) | 755,600 |
18 Sep 2023 | USD | 46.04 | 47.24 | 45.81 | 46.83 | 46.83 | +1.22 (+2.67%) | 520,300 |
15 Sep 2023 | USD | 46.49 | 46.49 | 45.01 | 45.61 | 45.61 | -0.95 (-2.04%) | 1,456,100 |
14 Sep 2023 | USD | 46.42 | 47.11 | 46.12 | 46.56 | 46.56 | +0.17 (+0.37%) | 520,500 |
13 Sep 2023 | USD | 45.37 | 46.49 | 45.13 | 46.39 | 46.39 | +0.85 (+1.87%) | 798,000 |
12 Sep 2023 | USD | 44.91 | 46.18 | 44.76 | 45.54 | 45.54 | -0.04 (-0.09%) | 568,700 |
11 Sep 2023 | USD | 46.01 | 46.32 | 45.3 | 45.58 | 45.58 | +1.36 (+3.08%) | 794,800 |
8 Sep 2023 | USD | 44.77 | 44.92 | 44.08 | 44.22 | 44.22 | -0.2 (-0.45%) | 486,900 |
7 Sep 2023 | USD | 45.83 | 45.83 | 44.35 | 44.42 | 44.42 | -1.61 (-3.50%) | 689,100 |
6 Sep 2023 | USD | 45.22 | 46.31 | 45.07 | 46.03 | 46.03 | +0.82 (+1.81%) | 568,900 |
5 Sep 2023 | USD | 45.14 | 45.4 | 44.76 | 45.21 | 45.21 | -0.09 (-0.20%) | 388,100 |
1 Sep 2023 | USD | 45.62 | 46.29 | 45.21 | 45.3 | 45.3 | -0.07 (-0.15%) | 407,900 |
31 Aug 2023 | USD | 44.43 | 45.63 | 44.43 | 45.37 | 45.37 | +1.24 (+2.81%) | 730,500 |
30 Aug 2023 | USD | 43.88 | 44.49 | 43.88 | 44.13 | 44.13 | +0.09 (+0.20%) | 312,600 |