Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 27.45 | 28.73 | 27.44 | 28.21 | 28.21 | +0.9 (+3.30%) | 14,891,700 |
9 Oct 2023 | USD | 26.31 | 27.56 | 26.26 | 27.31 | 27.31 | +0.48 (+1.79%) | 10,315,700 |
6 Oct 2023 | USD | 25.65 | 27.26 | 25.26 | 26.83 | 26.83 | +0.68 (+2.60%) | 16,772,900 |
5 Oct 2023 | USD | 25.86 | 26.37 | 25.48 | 26.15 | 26.15 | +0.08 (+0.31%) | 14,952,700 |
4 Oct 2023 | USD | 25.97 | 26.27 | 25.11 | 26.07 | 26.07 | 0.0 (0.0%) | 21,278,600 |
3 Oct 2023 | USD | 26.91 | 27.18 | 25.7 | 26.07 | 26.07 | -1.35 (-4.92%) | 17,674,400 |
2 Oct 2023 | USD | 28.57 | 28.74 | 27.01 | 27.42 | 27.42 | -1.32 (-4.59%) | 15,886,800 |
29 Sep 2023 | USD | 29.86 | 29.95 | 28.48 | 28.74 | 28.74 | -0.51 (-1.74%) | 14,580,900 |
28 Sep 2023 | USD | 28.48 | 29.68 | 28.43 | 29.25 | 29.25 | +0.76 (+2.67%) | 11,185,200 |
27 Sep 2023 | USD | 28.21 | 28.91 | 27.73 | 28.49 | 28.49 | +0.76 (+2.74%) | 12,687,000 |
26 Sep 2023 | USD | 28.27 | 28.98 | 27.66 | 27.73 | 27.73 | -1.08 (-3.75%) | 9,582,100 |
25 Sep 2023 | USD | 27.96 | 28.99 | 27.88 | 28.81 | 28.81 | +0.36 (+1.27%) | 7,984,800 |
22 Sep 2023 | USD | 28.87 | 29.27 | 28.39 | 28.45 | 28.45 | -0.25 (-0.87%) | 8,365,300 |
21 Sep 2023 | USD | 29.38 | 29.51 | 28.66 | 28.7 | 28.7 | -1.41 (-4.68%) | 9,674,200 |
20 Sep 2023 | USD | 31.36 | 31.94 | 30.08 | 30.11 | 30.11 | -0.93 (-3.00%) | 8,576,700 |
19 Sep 2023 | USD | 31.43 | 31.85 | 30.7 | 31.04 | 31.04 | -0.39 (-1.24%) | 6,902,600 |
18 Sep 2023 | USD | 32.09 | 32.12 | 31.4 | 31.43 | 31.43 | -0.62 (-1.93%) | 5,179,000 |
15 Sep 2023 | USD | 32.68 | 32.83 | 31.61 | 32.05 | 32.05 | -1.05 (-3.17%) | 8,791,200 |
14 Sep 2023 | USD | 32.59 | 33.38 | 32.44 | 33.1 | 33.1 | +1.26 (+3.96%) | 9,388,000 |
13 Sep 2023 | USD | 32.62 | 32.81 | 31.51 | 31.84 | 31.84 | -0.67 (-2.06%) | 8,592,600 |
12 Sep 2023 | USD | 32.37 | 33.07 | 32.22 | 32.51 | 32.51 | -0.05 (-0.15%) | 6,350,200 |
11 Sep 2023 | USD | 33.01 | 33.27 | 32.48 | 32.56 | 32.56 | +0.16 (+0.49%) | 6,831,800 |
8 Sep 2023 | USD | 32.67 | 32.81 | 32.08 | 32.4 | 32.4 | -0.22 (-0.67%) | 6,651,100 |
7 Sep 2023 | USD | 33.03 | 33.13 | 32.18 | 32.62 | 32.62 | -0.98 (-2.92%) | 7,626,400 |
6 Sep 2023 | USD | 34.08 | 34.64 | 33.01 | 33.6 | 33.6 | -0.4 (-1.18%) | 8,887,100 |
5 Sep 2023 | USD | 35.58 | 35.71 | 33.94 | 34 | 34 | -2.21 (-6.10%) | 11,088,800 |
1 Sep 2023 | USD | 35.84 | 36.82 | 35.71 | 36.21 | 36.21 | +1.16 (+3.31%) | 9,127,200 |
31 Aug 2023 | USD | 35.39 | 35.97 | 35 | 35.05 | 35.05 | -0.23 (-0.65%) | 6,239,800 |
30 Aug 2023 | USD | 34.6 | 35.64 | 34.37 | 35.28 | 35.28 | +0.45 (+1.29%) | 8,495,500 |
29 Aug 2023 | USD | 33.4 | 34.94 | 32.89 | 34.83 | 34.83 | +1.36 (+4.06%) | 8,548,500 |