Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 38.25 | 38.45 | 37.98 | 38.11 | 38.11 | -0.36 (-0.94%) | 3,970,500 |
20 Sep 2023 | USD | 39.24 | 39.27 | 38.3 | 38.47 | 38.47 | -0.49 (-1.26%) | 3,122,200 |
19 Sep 2023 | USD | 38.61 | 38.98 | 38.46 | 38.96 | 38.96 | +0.23 (+0.59%) | 3,682,000 |
18 Sep 2023 | USD | 39.03 | 39.14 | 38.57 | 38.73 | 38.73 | -0.35 (-0.90%) | 3,291,800 |
15 Sep 2023 | USD | 39.32 | 39.61 | 38.99 | 39.08 | 39.08 | -0.07 (-0.18%) | 6,595,100 |
14 Sep 2023 | USD | 39.3 | 39.4 | 38.8 | 39.15 | 39.15 | +0.04 (+0.10%) | 3,233,500 |
13 Sep 2023 | USD | 38.23 | 39.13 | 38.23 | 39.11 | 39.11 | +0.78 (+2.03%) | 3,529,800 |
12 Sep 2023 | USD | 38.94 | 38.99 | 38.22 | 38.33 | 38.33 | -0.37 (-0.96%) | 2,127,900 |
11 Sep 2023 | USD | 38.93 | 39.14 | 38.57 | 38.7 | 38.7 | +0.03 (+0.08%) | 2,790,700 |
8 Sep 2023 | USD | 38.97 | 38.99 | 38.26 | 38.67 | 38.67 | -0.3 (-0.77%) | 2,449,900 |
7 Sep 2023 | USD | 39.66 | 39.92 | 38.8 | 38.97 | 38.97 | -0.67 (-1.69%) | 5,980,400 |
6 Sep 2023 | USD | 38.84 | 39.8 | 37.99 | 39.64 | 39.64 | +0.65 (+1.67%) | 7,249,800 |
5 Sep 2023 | USD | 40.44 | 40.44 | 38.63 | 38.99 | 38.99 | -1.61 (-3.97%) | 5,005,200 |
1 Sep 2023 | USD | 40.88 | 41.05 | 40.5 | 40.6 | 40.6 | 0.0 (0.0%) | 2,548,900 |
31 Aug 2023 | USD | 41.82 | 41.82 | 40.58 | 40.6 | 40.6 | -1.37 (-3.26%) | 3,672,500 |
30 Aug 2023 | USD | 42.4 | 42.61 | 41.9 | 41.97 | 41.97 | -0.36 (-0.85%) | 2,088,200 |
29 Aug 2023 | USD | 41.85 | 42.44 | 41.64 | 42.33 | 42.33 | +0.68 (+1.63%) | 2,348,300 |
28 Aug 2023 | USD | 41.85 | 42.35 | 41.39 | 41.65 | 41.65 | +0.12 (+0.29%) | 2,453,600 |
25 Aug 2023 | USD | 41.49 | 41.8 | 41.2 | 41.53 | 41.53 | +0.07 (+0.17%) | 3,903,000 |
24 Aug 2023 | USD | 41.34 | 41.89 | 40.93 | 41.46 | 41.46 | +0.05 (+0.12%) | 2,200,600 |
23 Aug 2023 | USD | 41.89 | 42.25 | 41.26 | 41.41 | 41.41 | -0.2 (-0.48%) | 3,156,100 |
22 Aug 2023 | USD | 41.9 | 42 | 40.65 | 41.61 | 41.61 | -0.42 (-1.00%) | 3,606,900 |
21 Aug 2023 | USD | 42.06 | 42.22 | 41.72 | 42.03 | 42.03 | +0.24 (+0.57%) | 3,121,300 |
18 Aug 2023 | USD | 41.54 | 42.02 | 41.52 | 41.79 | 41.79 | +0.04 (+0.10%) | 3,956,300 |
17 Aug 2023 | USD | 42.09 | 42.27 | 41.5 | 41.75 | 41.75 | -0.33 (-0.78%) | 3,325,500 |
16 Aug 2023 | USD | 42.18 | 42.49 | 42.04 | 42.08 | 42.08 | -0.27 (-0.64%) | 2,919,200 |
15 Aug 2023 | USD | 42.6 | 42.66 | 42.15 | 42.35 | 42.35 | -0.46 (-1.07%) | 2,806,800 |
14 Aug 2023 | USD | 43.25 | 43.35 | 42.77 | 42.81 | 42.81 | -0.43 (-0.99%) | 2,745,600 |
11 Aug 2023 | USD | 42.84 | 43.36 | 42.68 | 43.24 | 43.24 | +0.25 (+0.58%) | 2,624,200 |
10 Aug 2023 | USD | 42.96 | 43.44 | 42.84 | 42.99 | 42.99 | +0.01 (+0.02%) | 3,113,800 |