Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 45.56 | 46.06 | 45.56 | 45.98 | 45.98 | +0.51 (+1.12%) | 10,807,700 |
25 Aug 2023 | USD | 45.31 | 45.62 | 45.16 | 45.47 | 45.47 | +0.23 (+0.51%) | 13,051,000 |
24 Aug 2023 | USD | 45.35 | 45.75 | 45.18 | 45.24 | 45.24 | -0.22 (-0.48%) | 15,310,200 |
23 Aug 2023 | USD | 45.84 | 45.94 | 45.33 | 45.46 | 45.46 | -0.11 (-0.24%) | 18,382,800 |
22 Aug 2023 | USD | 45.9 | 46.1 | 45.52 | 45.57 | 45.57 | -0.29 (-0.63%) | 11,963,200 |
21 Aug 2023 | USD | 45.55 | 46.06 | 45.53 | 45.86 | 45.86 | +0.1 (+0.22%) | 12,331,700 |
18 Aug 2023 | USD | 46.06 | 46.36 | 45.64 | 45.76 | 45.76 | -0.48 (-1.04%) | 17,600,000 |
17 Aug 2023 | USD | 46.63 | 46.88 | 46.24 | 46.24 | 46.24 | -0.1 (-0.22%) | 12,513,500 |
16 Aug 2023 | USD | 47.08 | 47.46 | 46.32 | 46.34 | 46.34 | -0.69 (-1.47%) | 17,345,900 |
15 Aug 2023 | USD | 46.31 | 47.29 | 46.24 | 47.03 | 47.03 | +0.47 (+1.01%) | 20,060,300 |
14 Aug 2023 | USD | 46.19 | 46.87 | 46.19 | 46.56 | 46.56 | +0.53 (+1.15%) | 20,847,900 |
11 Aug 2023 | USD | 45.68 | 46.23 | 45.57 | 46.03 | 46.03 | +0.1 (+0.22%) | 13,602,100 |
10 Aug 2023 | USD | 45.67 | 46.53 | 45.67 | 45.93 | 45.93 | +0.65 (+1.44%) | 16,149,700 |
9 Aug 2023 | USD | 45.4 | 45.64 | 45.17 | 45.28 | 45.28 | -0.12 (-0.26%) | 15,184,200 |
8 Aug 2023 | USD | 45.3 | 45.61 | 45.15 | 45.4 | 45.4 | -0.05 (-0.11%) | 19,889,000 |
7 Aug 2023 | USD | 45.14 | 45.6 | 45.09 | 45.45 | 45.45 | +0.61 (+1.36%) | 12,529,700 |
4 Aug 2023 | USD | 45.25 | 45.55 | 44.79 | 44.84 | 44.84 | -0.33 (-0.73%) | 12,704,100 |
3 Aug 2023 | USD | 45.1 | 45.57 | 44.91 | 45.17 | 45.17 | +0.08 (+0.18%) | 12,351,200 |
2 Aug 2023 | USD | 45.5 | 45.62 | 44.61 | 45.09 | 45.09 | -0.22 (-0.49%) | 16,651,300 |
1 Aug 2023 | USD | 45.46 | 45.51 | 45.09 | 45.31 | 45.31 | +0.05 (+0.11%) | 15,101,500 |
31 Jul 2023 | USD | 45.37 | 45.82 | 45.12 | 45.26 | 45.26 | +0.03 (+0.07%) | 15,942,700 |
28 Jul 2023 | USD | 45.86 | 46.18 | 44.98 | 45.23 | 45.23 | -0.12 (-0.26%) | 20,668,200 |
27 Jul 2023 | USD | 44.52 | 46.44 | 44.44 | 45.35 | 45.35 | +2.44 (+5.69%) | 31,586,100 |
26 Jul 2023 | USD | 43.29 | 43.38 | 42.63 | 42.91 | 42.91 | -0.39 (-0.90%) | 17,652,400 |
25 Jul 2023 | USD | 43.14 | 43.53 | 43.14 | 43.3 | 43.3 | +0.01 (+0.02%) | 14,184,300 |
24 Jul 2023 | USD | 43.11 | 43.5 | 43.02 | 43.29 | 43.29 | +0.4 (+0.93%) | 15,343,700 |
21 Jul 2023 | USD | 43.24 | 43.5 | 42.85 | 42.89 | 42.89 | -0.32 (-0.74%) | 52,583,700 |
20 Jul 2023 | USD | 42.9 | 43.42 | 42.78 | 43.21 | 43.21 | +0.5 (+1.17%) | 18,006,800 |
19 Jul 2023 | USD | 42.23 | 42.83 | 42.21 | 42.71 | 42.71 | +0.27 (+0.64%) | 18,645,600 |
18 Jul 2023 | USD | 41.99 | 42.79 | 41.97 | 42.44 | 42.44 | +0.35 (+0.83%) | 18,721,400 |