Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 28.15 | 28.28 | 27.96 | 28.19 | 28.19 | +0.05 (+0.18%) | 5,752,200 |
30 Aug 2023 | USD | 28.11 | 28.35 | 28.03 | 28.14 | 28.14 | +0.09 (+0.32%) | 4,256,700 |
29 Aug 2023 | USD | 27.9 | 28.05 | 27.67 | 28.05 | 28.05 | +0.16 (+0.57%) | 3,676,300 |
28 Aug 2023 | USD | 27.97 | 28.23 | 27.72 | 27.89 | 27.89 | +0.15 (+0.54%) | 2,822,300 |
25 Aug 2023 | USD | 27.96 | 28 | 27.56 | 27.74 | 27.74 | -0.06 (-0.22%) | 4,703,000 |
24 Aug 2023 | USD | 27.42 | 27.88 | 27.39 | 27.8 | 27.8 | +0.17 (+0.62%) | 5,657,500 |
23 Aug 2023 | USD | 27.59 | 27.7 | 27.28 | 27.63 | 27.63 | -0.27 (-0.97%) | 5,460,600 |
22 Aug 2023 | USD | 28.17 | 28.27 | 27.84 | 27.9 | 27.9 | -0.3 (-1.06%) | 3,862,500 |
21 Aug 2023 | USD | 28.1 | 28.25 | 27.74 | 28.2 | 28.2 | +0.42 (+1.51%) | 4,656,700 |
18 Aug 2023 | USD | 27.63 | 27.9 | 27.57 | 27.78 | 27.78 | -0.15 (-0.54%) | 7,003,600 |
17 Aug 2023 | USD | 28 | 28.34 | 27.86 | 27.93 | 27.93 | +0.37 (+1.34%) | 4,689,500 |
16 Aug 2023 | USD | 27.53 | 27.84 | 27.53 | 27.56 | 27.56 | -0.09 (-0.33%) | 4,581,800 |
15 Aug 2023 | USD | 27.75 | 27.85 | 27.51 | 27.65 | 27.65 | -0.32 (-1.14%) | 5,507,900 |
14 Aug 2023 | USD | 28.34 | 28.41 | 27.82 | 27.97 | 27.97 | -0.08 (-0.29%) | 5,336,400 |
11 Aug 2023 | USD | 27.72 | 28.18 | 27.72 | 28.05 | 28.05 | +0.23 (+0.83%) | 5,615,500 |
10 Aug 2023 | USD | 28.17 | 28.46 | 27.68 | 27.82 | 27.82 | -0.47 (-1.66%) | 5,906,900 |
9 Aug 2023 | USD | 28.15 | 28.91 | 28.03 | 28.29 | 28.29 | +0.69 (+2.50%) | 10,552,900 |
8 Aug 2023 | USD | 26.65 | 27.66 | 26.41 | 27.6 | 27.6 | -0.2 (-0.72%) | 10,956,200 |
7 Aug 2023 | USD | 27.73 | 28.13 | 27.71 | 27.8 | 27.8 | +0.23 (+0.83%) | 7,636,800 |
4 Aug 2023 | USD | 27.89 | 28.03 | 27.55 | 27.57 | 27.57 | -0.13 (-0.47%) | 7,128,700 |
3 Aug 2023 | USD | 27.18 | 27.84 | 27.06 | 27.7 | 27.7 | +0.67 (+2.48%) | 4,885,600 |
2 Aug 2023 | USD | 27.51 | 27.55 | 26.74 | 27.03 | 27.03 | -0.57 (-2.07%) | 5,191,400 |
1 Aug 2023 | USD | 27.29 | 27.65 | 27.18 | 27.6 | 27.6 | +0.06 (+0.22%) | 6,409,900 |
31 Jul 2023 | USD | 27.54 | 27.63 | 27.4 | 27.54 | 27.54 | +0.13 (+0.47%) | 5,418,500 |
28 Jul 2023 | USD | 27.29 | 27.44 | 26.94 | 27.41 | 27.41 | +0.44 (+1.63%) | 4,724,300 |
27 Jul 2023 | USD | 27.35 | 27.47 | 26.89 | 26.97 | 26.97 | -0.18 (-0.66%) | 4,717,100 |
26 Jul 2023 | USD | 26.88 | 27.32 | 26.75 | 27.15 | 27.15 | 0.0 (0.0%) | 4,569,000 |
25 Jul 2023 | USD | 26.92 | 27.26 | 26.71 | 27.15 | 27.15 | +0.28 (+1.04%) | 6,534,300 |
24 Jul 2023 | USD | 26.77 | 27.06 | 26.65 | 26.87 | 26.87 | +0.16 (+0.60%) | 5,640,800 |
21 Jul 2023 | USD | 26.99 | 27 | 26.64 | 26.71 | 26.71 | -0.17 (-0.63%) | 4,797,600 |