Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 59.15 | 60.4 | 59 | 60.22 | 60.22 | +1.59 (+2.71%) | 10,064,400 |
13 Oct 2023 | USD | 59.08 | 59.26 | 58.48 | 58.63 | 58.63 | -0.33 (-0.56%) | 7,695,900 |
12 Oct 2023 | USD | 60.18 | 60.2 | 58.53 | 58.96 | 58.96 | -1.05 (-1.75%) | 9,846,300 |
11 Oct 2023 | USD | 60.47 | 60.72 | 59.53 | 60.01 | 60.01 | -0.25 (-0.41%) | 5,913,500 |
10 Oct 2023 | USD | 59.33 | 60.69 | 59.33 | 60.26 | 60.26 | +1.07 (+1.81%) | 10,368,500 |
9 Oct 2023 | USD | 58.31 | 59.44 | 58.18 | 59.19 | 59.19 | +0.37 (+0.63%) | 5,477,300 |
6 Oct 2023 | USD | 58.15 | 59.25 | 57.48 | 58.82 | 58.82 | +0.32 (+0.55%) | 12,195,400 |
5 Oct 2023 | USD | 59.23 | 59.42 | 58.31 | 58.5 | 58.5 | -0.92 (-1.55%) | 7,691,900 |
4 Oct 2023 | USD | 59.39 | 59.68 | 58.9 | 59.42 | 59.42 | +0.2 (+0.34%) | 6,670,900 |
3 Oct 2023 | USD | 60.18 | 60.4 | 59.01 | 59.22 | 59.22 | -1.13 (-1.87%) | 7,272,500 |
2 Oct 2023 | USD | 60.72 | 61.05 | 60.18 | 60.35 | 60.35 | -0.51 (-0.84%) | 4,780,100 |
29 Sep 2023 | USD | 61.16 | 61.54 | 60.69 | 60.86 | 60.86 | +0.42 (+0.69%) | 7,890,800 |
28 Sep 2023 | USD | 59.37 | 60.7 | 59.29 | 60.44 | 60.44 | +1.1 (+1.85%) | 7,355,200 |
27 Sep 2023 | USD | 59.17 | 59.68 | 58.82 | 59.34 | 59.34 | +0.35 (+0.59%) | 7,125,700 |
26 Sep 2023 | USD | 59.58 | 59.92 | 58.92 | 58.99 | 58.99 | -0.89 (-1.49%) | 6,068,000 |
25 Sep 2023 | USD | 59.21 | 60.13 | 59.12 | 59.88 | 59.88 | +0.29 (+0.49%) | 4,996,700 |
22 Sep 2023 | USD | 60.17 | 60.35 | 59.57 | 59.59 | 59.59 | -0.28 (-0.47%) | 4,621,300 |
21 Sep 2023 | USD | 60.25 | 60.47 | 59.84 | 59.87 | 59.87 | -0.75 (-1.24%) | 6,568,400 |
20 Sep 2023 | USD | 61.06 | 61.37 | 60.58 | 60.62 | 60.62 | -0.29 (-0.48%) | 4,622,300 |
19 Sep 2023 | USD | 60.99 | 61.33 | 60.62 | 60.91 | 60.91 | -0.16 (-0.26%) | 7,220,900 |
18 Sep 2023 | USD | 62.04 | 62.04 | 61.03 | 61.07 | 61.07 | -1.16 (-1.86%) | 5,733,500 |
15 Sep 2023 | USD | 62.9 | 62.9 | 62.01 | 62.23 | 62.23 | -0.81 (-1.28%) | 6,092,700 |
14 Sep 2023 | USD | 62.05 | 63.09 | 61.92 | 63.04 | 63.04 | +1.44 (+2.34%) | 6,538,400 |
13 Sep 2023 | USD | 62.24 | 62.24 | 61.36 | 61.6 | 61.6 | -0.31 (-0.50%) | 5,237,100 |
12 Sep 2023 | USD | 62.09 | 62.64 | 61.81 | 61.91 | 61.91 | -0.09 (-0.15%) | 3,562,800 |
11 Sep 2023 | USD | 62.28 | 62.59 | 61.96 | 62 | 62 | +0.02 (+0.03%) | 3,002,700 |
8 Sep 2023 | USD | 62.36 | 62.36 | 61.71 | 61.98 | 61.98 | -0.33 (-0.53%) | 5,153,300 |
7 Sep 2023 | USD | 62.57 | 62.78 | 62.11 | 62.31 | 62.31 | -0.4 (-0.64%) | 6,101,900 |
6 Sep 2023 | USD | 63.05 | 63.57 | 62.34 | 62.71 | 62.71 | -0.49 (-0.78%) | 5,725,700 |
5 Sep 2023 | USD | 64.05 | 64.15 | 63.12 | 63.2 | 63.2 | -1.41 (-2.18%) | 6,604,200 |