Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 28.04 | 28.08 | 27.4 | 27.65 | 27.65 | -0.24 (-0.86%) | 3,785,500 |
31 Aug 2023 | USD | 28.07 | 28.12 | 27.85 | 27.89 | 27.89 | -0.03 (-0.11%) | 4,449,600 |
30 Aug 2023 | USD | 28.13 | 28.2 | 27.86 | 27.92 | 27.92 | -0.21 (-0.75%) | 2,806,100 |
29 Aug 2023 | USD | 28.29 | 28.34 | 28.04 | 28.13 | 28.13 | -0.09 (-0.32%) | 3,006,700 |
28 Aug 2023 | USD | 28.28 | 28.46 | 28.17 | 28.22 | 28.22 | 0.0 (0.0%) | 1,579,800 |
25 Aug 2023 | USD | 27.99 | 28.38 | 27.95 | 28.22 | 28.22 | +0.37 (+1.33%) | 2,803,100 |
24 Aug 2023 | USD | 28.1 | 28.53 | 27.84 | 27.85 | 27.85 | -0.31 (-1.10%) | 3,347,300 |
23 Aug 2023 | USD | 28.26 | 28.38 | 27.99 | 28.16 | 28.16 | -0.1 (-0.35%) | 3,559,900 |
22 Aug 2023 | USD | 28.31 | 28.39 | 28.09 | 28.26 | 28.26 | -0.02 (-0.07%) | 2,146,800 |
21 Aug 2023 | USD | 28.1 | 28.35 | 27.94 | 28.28 | 28.28 | +0.09 (+0.32%) | 3,669,100 |
18 Aug 2023 | USD | 27.96 | 28.28 | 27.96 | 28.19 | 28.19 | +0.19 (+0.68%) | 3,607,400 |
17 Aug 2023 | USD | 28.13 | 28.36 | 27.98 | 28 | 28 | -0.11 (-0.39%) | 4,005,300 |
16 Aug 2023 | USD | 28.13 | 28.32 | 28.08 | 28.11 | 28.11 | -0.14 (-0.50%) | 3,389,400 |
15 Aug 2023 | USD | 28.6 | 28.64 | 28.17 | 28.25 | 28.25 | -0.52 (-1.81%) | 3,610,400 |
14 Aug 2023 | USD | 28.91 | 28.99 | 28.55 | 28.77 | 28.77 | -0.18 (-0.62%) | 3,321,900 |
11 Aug 2023 | USD | 28.71 | 28.98 | 28.63 | 28.95 | 28.95 | +0.2 (+0.70%) | 2,203,000 |
10 Aug 2023 | USD | 29.07 | 29.21 | 28.66 | 28.75 | 28.75 | -0.24 (-0.83%) | 2,308,200 |
9 Aug 2023 | USD | 28.87 | 29.24 | 28.84 | 28.99 | 28.99 | +0.07 (+0.24%) | 3,142,000 |
8 Aug 2023 | USD | 29.01 | 29.06 | 28.75 | 28.92 | 28.92 | -0.08 (-0.28%) | 5,389,200 |
7 Aug 2023 | USD | 29.09 | 29.25 | 28.97 | 29 | 29 | -0.03 (-0.10%) | 3,977,700 |
4 Aug 2023 | USD | 29.48 | 29.53 | 28.8 | 29.03 | 29.03 | -0.32 (-1.09%) | 4,259,300 |
3 Aug 2023 | USD | 29.59 | 29.61 | 29.2 | 29.35 | 29.35 | -0.39 (-1.31%) | 4,733,500 |
2 Aug 2023 | USD | 29.4 | 29.8 | 29.27 | 29.74 | 29.74 | +0.25 (+0.85%) | 9,228,200 |
1 Aug 2023 | USD | 29.72 | 29.91 | 29.48 | 29.49 | 29.49 | -0.6 (-1.99%) | 12,532,600 |
31 Jul 2023 | USD | 30.23 | 30.39 | 30 | 30.09 | 30.09 | -0.01 (-0.03%) | 2,853,100 |
28 Jul 2023 | USD | 30.44 | 30.51 | 29.89 | 30.1 | 30.1 | -0.26 (-0.86%) | 4,280,200 |
27 Jul 2023 | USD | 31.25 | 31.37 | 30.15 | 30.36 | 30.36 | -0.84 (-2.69%) | 4,724,700 |
26 Jul 2023 | USD | 31.09 | 31.44 | 30.98 | 31.2 | 31.2 | +0.1 (+0.32%) | 2,777,800 |
25 Jul 2023 | USD | 30.85 | 31.16 | 30.73 | 31.1 | 31.1 | +0.23 (+0.75%) | 3,195,100 |
24 Jul 2023 | USD | 30.92 | 30.99 | 30.68 | 30.87 | 30.87 | -0.04 (-0.13%) | 2,343,300 |