Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 41.04 | 42.58 | 40.88 | 42.37 | 42.37 | +0.77 (+1.85%) | 6,851,500 |
6 Oct 2023 | USD | 39.47 | 42.06 | 39.07 | 41.6 | 41.6 | +1.41 (+3.51%) | 9,903,400 |
5 Oct 2023 | USD | 40.16 | 40.43 | 39.24 | 40.19 | 40.19 | -0.1 (-0.25%) | 6,156,000 |
4 Oct 2023 | USD | 39.56 | 40.5 | 39.14 | 40.29 | 40.29 | +0.84 (+2.13%) | 8,363,200 |
3 Oct 2023 | USD | 40.43 | 40.9 | 39.03 | 39.45 | 39.45 | -1.68 (-4.08%) | 9,954,800 |
2 Oct 2023 | USD | 40.91 | 41.48 | 40.3 | 41.13 | 41.13 | -0.04 (-0.10%) | 7,607,300 |
29 Sep 2023 | USD | 42.4 | 42.44 | 40.72 | 41.17 | 41.17 | -0.33 (-0.80%) | 8,816,600 |
28 Sep 2023 | USD | 40.61 | 41.99 | 40.45 | 41.5 | 41.5 | +0.66 (+1.62%) | 9,067,000 |
27 Sep 2023 | USD | 41.15 | 41.29 | 39.74 | 40.84 | 40.84 | +0.07 (+0.17%) | 10,150,600 |
26 Sep 2023 | USD | 41.74 | 41.95 | 40.54 | 40.77 | 40.77 | -1.93 (-4.52%) | 8,486,900 |
25 Sep 2023 | USD | 41.79 | 42.7 | 41.66 | 42.7 | 42.7 | +0.55 (+1.30%) | 5,498,900 |
22 Sep 2023 | USD | 42.77 | 43.26 | 42.06 | 42.15 | 42.15 | -0.35 (-0.82%) | 6,047,400 |
21 Sep 2023 | USD | 43.79 | 43.88 | 42.43 | 42.5 | 42.5 | -2.23 (-4.99%) | 7,531,100 |
20 Sep 2023 | USD | 46.42 | 46.55 | 44.67 | 44.73 | 44.73 | -1.37 (-2.97%) | 6,931,100 |
19 Sep 2023 | USD | 46.07 | 46.27 | 45.21 | 46.1 | 46.1 | -0.29 (-0.63%) | 4,243,700 |
18 Sep 2023 | USD | 46.19 | 46.81 | 46.06 | 46.39 | 46.39 | +0.07 (+0.15%) | 3,608,300 |
15 Sep 2023 | USD | 47.55 | 47.64 | 46.19 | 46.32 | 46.32 | -1.76 (-3.66%) | 5,787,800 |
14 Sep 2023 | USD | 47.7 | 48.3 | 47.25 | 48.08 | 48.08 | +1.15 (+2.45%) | 3,709,900 |
13 Sep 2023 | USD | 46.81 | 47.28 | 46.46 | 46.93 | 46.93 | +0.18 (+0.39%) | 4,157,900 |
12 Sep 2023 | USD | 47.06 | 47.58 | 46.58 | 46.75 | 46.75 | -0.82 (-1.72%) | 3,478,800 |
11 Sep 2023 | USD | 47.5 | 47.67 | 46.95 | 47.57 | 47.57 | +0.93 (+1.99%) | 3,859,300 |
8 Sep 2023 | USD | 46.49 | 47.17 | 46.36 | 46.64 | 46.64 | +0.16 (+0.34%) | 4,222,800 |
7 Sep 2023 | USD | 45.92 | 46.68 | 45.82 | 46.48 | 46.48 | -0.48 (-1.02%) | 4,503,900 |
6 Sep 2023 | USD | 47.64 | 47.68 | 46.18 | 46.96 | 46.96 | -1 (-2.09%) | 5,785,700 |
5 Sep 2023 | USD | 48.46 | 48.53 | 47.92 | 47.96 | 47.96 | -0.61 (-1.26%) | 3,253,700 |
1 Sep 2023 | USD | 49.26 | 49.39 | 48.12 | 48.57 | 48.57 | +0.24 (+0.50%) | 4,575,700 |
31 Aug 2023 | USD | 48.78 | 49.15 | 48.28 | 48.33 | 48.33 | -0.3 (-0.62%) | 4,142,100 |
30 Aug 2023 | USD | 48.17 | 48.83 | 47.88 | 48.63 | 48.63 | +0.61 (+1.27%) | 4,695,300 |
29 Aug 2023 | USD | 46.01 | 48.12 | 45.96 | 48.02 | 48.02 | +1.97 (+4.28%) | 6,497,600 |
28 Aug 2023 | USD | 45.89 | 46.25 | 45.48 | 46.05 | 46.05 | +0.83 (+1.84%) | 4,963,900 |