Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 29.28 | 29.41 | 28.75 | 28.85 | 28.85 | -0.34 (-1.16%) | 793,800 |
7 Sep 2023 | USD | 29.59 | 29.59 | 29.17 | 29.19 | 29.19 | -0.33 (-1.12%) | 721,900 |
6 Sep 2023 | USD | 29.34 | 29.56 | 28.94 | 29.52 | 29.52 | +0.33 (+1.13%) | 1,045,100 |
5 Sep 2023 | USD | 29.25 | 29.7 | 28.57 | 29.19 | 29.19 | -0.08 (-0.27%) | 1,852,300 |
1 Sep 2023 | USD | 29.31 | 29.48 | 29.04 | 29.27 | 29.27 | +0.08 (+0.27%) | 986,300 |
31 Aug 2023 | USD | 29.1 | 29.46 | 28.82 | 29.19 | 29.19 | +0.08 (+0.27%) | 2,178,700 |
30 Aug 2023 | USD | 27.77 | 29.99 | 27.77 | 29.11 | 29.11 | +1.93 (+7.10%) | 4,714,900 |
29 Aug 2023 | USD | 27.26 | 27.41 | 27.01 | 27.18 | 27.18 | -0.04 (-0.15%) | 2,091,700 |
28 Aug 2023 | USD | 27.17 | 27.3 | 26.82 | 27.22 | 27.22 | +0.05 (+0.18%) | 1,687,500 |
25 Aug 2023 | USD | 27.63 | 27.69 | 25.68 | 27.17 | 27.17 | -0.39 (-1.42%) | 5,344,400 |
24 Aug 2023 | USD | 27.8 | 28 | 27.43 | 27.56 | 27.56 | -0.35 (-1.25%) | 2,690,200 |
23 Aug 2023 | USD | 29.56 | 29.66 | 27.89 | 27.91 | 27.91 | -1.58 (-5.36%) | 2,784,600 |
22 Aug 2023 | USD | 29.58 | 29.89 | 29.03 | 29.49 | 29.49 | -0.15 (-0.51%) | 950,200 |
21 Aug 2023 | USD | 29.25 | 29.76 | 29.08 | 29.64 | 29.64 | +0.36 (+1.23%) | 1,182,000 |
18 Aug 2023 | USD | 28.71 | 29.53 | 28.58 | 29.28 | 29.28 | +0.56 (+1.95%) | 1,688,200 |
17 Aug 2023 | USD | 29.05 | 29.27 | 28.47 | 28.72 | 28.72 | -0.27 (-0.93%) | 1,607,700 |
16 Aug 2023 | USD | 28.86 | 29.3 | 28.82 | 28.99 | 28.99 | +0.13 (+0.45%) | 1,520,600 |
15 Aug 2023 | USD | 28.31 | 29.11 | 28.31 | 28.86 | 28.86 | +0.52 (+1.83%) | 1,393,100 |
14 Aug 2023 | USD | 28.03 | 28.67 | 27.94 | 28.34 | 28.34 | +0.31 (+1.11%) | 1,805,900 |
11 Aug 2023 | USD | 27.77 | 28.13 | 27.51 | 28.03 | 28.03 | +0.28 (+1.01%) | 1,665,600 |
10 Aug 2023 | USD | 28.03 | 28.2 | 27.51 | 27.75 | 27.75 | -0.3 (-1.07%) | 1,889,900 |
9 Aug 2023 | USD | 28.18 | 28.32 | 27.9 | 28.05 | 28.05 | -0.13 (-0.46%) | 1,951,200 |
8 Aug 2023 | USD | 28.06 | 28.46 | 28.01 | 28.18 | 28.18 | +0.11 (+0.39%) | 1,915,500 |
7 Aug 2023 | USD | 27.71 | 28.25 | 27.6 | 28.07 | 28.07 | +0.47 (+1.70%) | 1,435,500 |
4 Aug 2023 | USD | 27.58 | 27.94 | 27.47 | 27.6 | 27.6 | -0.03 (-0.11%) | 1,452,000 |
3 Aug 2023 | USD | 27.84 | 27.95 | 27.46 | 27.63 | 27.63 | -0.32 (-1.14%) | 2,395,300 |
2 Aug 2023 | USD | 28.53 | 28.74 | 27.91 | 27.95 | 27.95 | -0.59 (-2.07%) | 2,791,300 |
1 Aug 2023 | USD | 29.19 | 29.38 | 28.45 | 28.54 | 28.54 | -0.74 (-2.53%) | 2,421,200 |
31 Jul 2023 | USD | 28.82 | 29.31 | 28.78 | 29.28 | 29.28 | +0.52 (+1.81%) | 2,185,200 |
28 Jul 2023 | USD | 30.21 | 30.21 | 28.39 | 28.76 | 28.76 | -1.52 (-5.02%) | 2,694,800 |