Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 50.13 | 51.12 | 50.13 | 50.93 | 50.93 | +0.99 (+1.98%) | 3,791,900 |
25 Aug 2023 | USD | 49.93 | 50.44 | 49.63 | 49.94 | 49.94 | +0.29 (+0.58%) | 5,374,200 |
24 Aug 2023 | USD | 48.84 | 49.725 | 48.73 | 49.65 | 49.65 | +0.57 (+1.16%) | 3,935,200 |
23 Aug 2023 | USD | 49.3 | 49.33 | 48.68 | 49.08 | 49.08 | -0.3 (-0.61%) | 5,037,600 |
22 Aug 2023 | USD | 50.04 | 50.2 | 49.18 | 49.38 | 49.38 | -0.83 (-1.65%) | 3,498,300 |
21 Aug 2023 | USD | 50.77 | 50.873 | 50.155 | 50.21 | 50.21 | -0.55 (-1.08%) | 2,486,300 |
18 Aug 2023 | USD | 50.04 | 51 | 50.04 | 50.76 | 50.76 | +0.33 (+0.65%) | 4,778,200 |
17 Aug 2023 | USD | 50 | 51 | 49.95 | 50.43 | 50.43 | +0.42 (+0.84%) | 3,909,300 |
16 Aug 2023 | USD | 50.6 | 50.92 | 50.005 | 50.01 | 50.01 | -0.64 (-1.26%) | 4,172,100 |
15 Aug 2023 | USD | 51.38 | 51.4 | 50.14 | 50.65 | 50.65 | -1.35 (-2.60%) | 5,545,700 |
14 Aug 2023 | USD | 52 | 52.06 | 51.51 | 52 | 52 | -0.41 (-0.78%) | 2,305,400 |
11 Aug 2023 | USD | 52.22 | 52.67 | 51.97 | 52.41 | 52.41 | +0.2 (+0.38%) | 2,990,000 |
10 Aug 2023 | USD | 53.62 | 53.715 | 52.09 | 52.21 | 52.21 | -1.16 (-2.17%) | 5,140,500 |
9 Aug 2023 | USD | 54.03 | 54.29 | 53.25 | 53.37 | 53.37 | -0.81 (-1.50%) | 3,674,600 |
8 Aug 2023 | USD | 54.09 | 54.845 | 53.9 | 54.18 | 54.18 | -0.39 (-0.71%) | 2,916,100 |
7 Aug 2023 | USD | 55.97 | 56.02 | 54.39 | 54.57 | 54.57 | -1.45 (-2.59%) | 3,939,500 |
4 Aug 2023 | USD | 55.08 | 57.49 | 54.75 | 56.02 | 56.02 | +0.33 (+0.59%) | 7,329,700 |
3 Aug 2023 | USD | 55.57 | 56.245 | 55.11 | 55.69 | 55.69 | -0.21 (-0.38%) | 4,796,700 |
2 Aug 2023 | USD | 55.4 | 56.42 | 55.21 | 55.9 | 55.9 | -0.04 (-0.07%) | 3,378,600 |
1 Aug 2023 | USD | 56.15 | 56.38 | 55.72 | 55.94 | 55.94 | -0.49 (-0.87%) | 3,106,000 |
31 Jul 2023 | USD | 56.37 | 56.48 | 56.02 | 56.43 | 56.43 | +0.29 (+0.52%) | 2,184,800 |
28 Jul 2023 | USD | 56.105 | 56.25 | 55.81 | 56.14 | 56.14 | +0.55 (+0.99%) | 2,697,200 |
27 Jul 2023 | USD | 55.92 | 56.31 | 55.45 | 55.59 | 55.59 | -0.2 (-0.36%) | 2,904,400 |
26 Jul 2023 | USD | 55.91 | 56.27 | 55.46 | 55.79 | 55.79 | -0.44 (-0.78%) | 3,173,200 |
25 Jul 2023 | USD | 56.64 | 56.64 | 55.82 | 56.23 | 56.23 | -0.47 (-0.83%) | 3,082,200 |
24 Jul 2023 | USD | 56.56 | 56.92 | 56.07 | 56.7 | 56.7 | +0.35 (+0.62%) | 2,508,900 |
21 Jul 2023 | USD | 56.76 | 56.85 | 56.215 | 56.35 | 56.35 | -0.27 (-0.48%) | 1,891,900 |
20 Jul 2023 | USD | 56.71 | 56.965 | 56.18 | 56.62 | 56.62 | +0.43 (+0.77%) | 2,328,400 |
19 Jul 2023 | USD | 55.5 | 56.47 | 55.5 | 56.19 | 56.19 | +1.09 (+1.98%) | 4,543,600 |
18 Jul 2023 | USD | 55.17 | 55.61 | 54.92 | 55.1 | 55.1 | +0.51 (+0.93%) | 5,000,600 |