Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | USD | 47.81 | 47.89 | 47.56 | 47.77 | 47.77 | +0.05 (+0.10%) | 90,500 |
8 Aug 2023 | USD | 47.46 | 47.73 | 47.27 | 47.72 | 47.72 | -0.46 (-0.95%) | 110,700 |
7 Aug 2023 | USD | 48.05 | 48.19 | 47.86 | 48.18 | 48.18 | +0.12 (+0.25%) | 174,300 |
4 Aug 2023 | USD | 48.07 | 48.55 | 47.93 | 48.06 | 48.06 | -0.03 (-0.06%) | 180,000 |
3 Aug 2023 | USD | 47.9 | 48.27 | 47.84 | 48.09 | 48.09 | +0.19 (+0.40%) | 93,800 |
2 Aug 2023 | USD | 48.32 | 48.32 | 47.86 | 47.9 | 47.9 | -1.09 (-2.22%) | 152,800 |
1 Aug 2023 | USD | 49.12 | 49.25 | 48.95 | 48.99 | 48.99 | -0.86 (-1.73%) | 111,100 |
31 Jul 2023 | USD | 49.74 | 49.97 | 49.74 | 49.85 | 49.85 | +0.38 (+0.77%) | 189,400 |
28 Jul 2023 | USD | 49.66 | 49.73 | 49.42 | 49.47 | 49.47 | +0.14 (+0.28%) | 733,400 |
27 Jul 2023 | USD | 50.04 | 50.11 | 49.28 | 49.33 | 49.33 | -0.34 (-0.68%) | 602,100 |
26 Jul 2023 | USD | 49.41 | 49.83 | 49.38 | 49.67 | 49.67 | +0.3 (+0.61%) | 189,800 |
25 Jul 2023 | USD | 49.14 | 49.4 | 49.14 | 49.37 | 49.37 | +0.33 (+0.67%) | 218,400 |
24 Jul 2023 | USD | 48.57 | 49.16 | 48.57 | 49.04 | 49.04 | +0.11 (+0.22%) | 126,400 |
21 Jul 2023 | USD | 48.98 | 49.06 | 48.9 | 48.93 | 48.93 | -0.11 (-0.22%) | 127,100 |
20 Jul 2023 | USD | 49.11 | 49.26 | 48.96 | 49.04 | 49.04 | +0.01 (+0.02%) | 158,900 |
19 Jul 2023 | USD | 48.97 | 49.14 | 48.84 | 49.03 | 49.03 | -0.1 (-0.20%) | 565,000 |
18 Jul 2023 | USD | 48.94 | 49.26 | 48.85 | 49.13 | 49.13 | +0.08 (+0.16%) | 176,800 |
17 Jul 2023 | USD | 48.98 | 49.11 | 48.79 | 49.05 | 49.05 | -0.19 (-0.39%) | 303,800 |
14 Jul 2023 | USD | 49.46 | 49.52 | 49.19 | 49.24 | 49.24 | -0.28 (-0.57%) | 209,400 |
13 Jul 2023 | USD | 49.06 | 49.57 | 49.06 | 49.52 | 49.52 | +1.25 (+2.59%) | 163,900 |
12 Jul 2023 | USD | 48.04 | 48.29 | 47.99 | 48.27 | 48.27 | +0.93 (+1.96%) | 281,000 |
11 Jul 2023 | USD | 47.03 | 47.34 | 46.93 | 47.34 | 47.34 | +0.58 (+1.24%) | 188,000 |
10 Jul 2023 | USD | 46.39 | 46.79 | 46.39 | 46.76 | 46.76 | -0.09 (-0.19%) | 179,700 |
7 Jul 2023 | USD | 46.5 | 47.05 | 46.46 | 46.85 | 46.85 | +0.28 (+0.60%) | 236,100 |
6 Jul 2023 | USD | 46.86 | 46.86 | 46.38 | 46.57 | 46.57 | -1.21 (-2.53%) | 341,700 |
5 Jul 2023 | USD | 47.97 | 47.98 | 47.73 | 47.78 | 47.78 | -0.32 (-0.67%) | 164,000 |
3 Jul 2023 | USD | 47.97 | 48.22 | 47.97 | 48.1 | 48.1 | +0.27 (+0.56%) | 101,200 |
30 Jun 2023 | USD | 47.66 | 47.92 | 47.66 | 47.83 | 47.83 | +0.36 (+0.76%) | 348,600 |
29 Jun 2023 | USD | 47.33 | 47.51 | 47.24 | 47.47 | 47.47 | +0.09 (+0.19%) | 484,800 |
28 Jun 2023 | USD | 47.39 | 47.52 | 47.27 | 47.38 | 47.38 | -0.26 (-0.55%) | 736,200 |