Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | USD | 39.93 | 40.05 | 39.27 | 39.43 | 39.43 | -0.42 (-1.05%) | 1,760,000 |
16 Aug 2023 | USD | 40.33 | 40.67 | 39.48 | 39.85 | 39.85 | -0.91 (-2.23%) | 3,420,000 |
15 Aug 2023 | USD | 40.77 | 40.98 | 40.48 | 40.76 | 40.76 | -0.53 (-1.28%) | 1,930,000 |
14 Aug 2023 | USD | 40.47 | 41.34 | 40.2 | 41.29 | 41.29 | +0.53 (+1.30%) | 1,800,000 |
11 Aug 2023 | USD | 41.27 | 41.46 | 40.43 | 40.76 | 40.76 | -0.71 (-1.71%) | 1,840,000 |
10 Aug 2023 | USD | 42.32 | 42.54 | 41.28 | 41.47 | 41.47 | -0.86 (-2.03%) | 1,860,000 |
9 Aug 2023 | USD | 41.73 | 42.78 | 41.25 | 42.33 | 42.33 | +0.42 (+1.00%) | 2,440,000 |
8 Aug 2023 | USD | 41.59 | 42.07 | 41.03 | 41.91 | 41.91 | -0.48 (-1.13%) | 1,730,000 |
7 Aug 2023 | USD | 42.56 | 42.67 | 41.79 | 42.39 | 42.39 | -0.13 (-0.31%) | 2,050,000 |
4 Aug 2023 | USD | 41.6 | 42.64 | 41.51 | 42.52 | 42.52 | +1.12 (+2.71%) | 3,330,000 |
3 Aug 2023 | USD | 42.31 | 42.59 | 41.31 | 41.4 | 41.4 | -1.58 (-3.68%) | 2,900,000 |
2 Aug 2023 | USD | 46.6 | 46.73 | 42.83 | 42.98 | 42.98 | -3.49 (-7.51%) | 5,930,000 |
1 Aug 2023 | USD | 46.29 | 46.62 | 46.06 | 46.47 | 46.47 | -0.03 (-0.06%) | 2,360,000 |
31 Jul 2023 | USD | 46.17 | 46.75 | 46.01 | 46.5 | 46.5 | +0.29 (+0.63%) | 1,520,000 |
28 Jul 2023 | USD | 46.55 | 46.63 | 46.03 | 46.21 | 46.21 | +0.44 (+0.96%) | 1,760,000 |
27 Jul 2023 | USD | 46.74 | 46.77 | 45.65 | 45.77 | 45.77 | -0.63 (-1.36%) | 1,700,000 |
26 Jul 2023 | USD | 45.85 | 46.52 | 45.78 | 46.4 | 46.4 | +0.4 (+0.87%) | 1,080,000 |
25 Jul 2023 | USD | 45.95 | 46.287 | 45.815 | 46 | 46 | -0.15 (-0.33%) | 1,317,592 |
24 Jul 2023 | USD | 46.11 | 46.4 | 45.96 | 46.15 | 46.15 | +0.01 (+0.02%) | 1,727,815 |
21 Jul 2023 | USD | 46.79 | 46.8 | 45.89 | 46.14 | 46.14 | 0.0 (0.0%) | 1,870,000 |
20 Jul 2023 | USD | 45.85 | 46.2 | 45.59 | 46.14 | 46.14 | +0.21 (+0.46%) | 1,550,000 |
19 Jul 2023 | USD | 45.9 | 46.01 | 45.59 | 45.93 | 45.93 | +0.28 (+0.61%) | 1,450,000 |
18 Jul 2023 | USD | 45.48 | 46.14 | 45.28 | 45.65 | 45.65 | +0.25 (+0.55%) | 1,740,000 |
17 Jul 2023 | USD | 45.35 | 45.63 | 45.15 | 45.4 | 45.4 | -0.22 (-0.48%) | 1,930,000 |
14 Jul 2023 | USD | 46.76 | 46.86 | 45.56 | 45.62 | 45.62 | -1.33 (-2.83%) | 2,620,000 |
13 Jul 2023 | USD | 46.6 | 47.05 | 46.21 | 46.95 | 46.95 | +0.55 (+1.19%) | 2,730,000 |
12 Jul 2023 | USD | 46.26 | 46.53 | 46.02 | 46.4 | 46.4 | +0.83 (+1.82%) | 2,040,000 |
11 Jul 2023 | USD | 44.75 | 45.83 | 44.75 | 45.57 | 45.57 | +0.76 (+1.70%) | 2,290,000 |
10 Jul 2023 | USD | 44.83 | 45.38 | 44.7 | 44.81 | 44.81 | -0.14 (-0.31%) | 2,500,000 |
7 Jul 2023 | USD | 44.97 | 45.53 | 44.8 | 44.95 | 44.95 | +0.06 (+0.13%) | 3,380,000 |