Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 42.45 | 42.99 | 41.12 | 41.35 | 41.35 | -0.47 (-1.12%) | 38,300 |
7 Sep 2023 | USD | 40.66 | 41.82 | 40.66 | 41.82 | 41.82 | +1.02 (+2.50%) | 26,900 |
6 Sep 2023 | USD | 42.33 | 42.34 | 40.51 | 40.8 | 40.8 | -1.63 (-3.84%) | 35,200 |
5 Sep 2023 | USD | 41.9 | 43.5 | 41.4 | 42.43 | 42.43 | -1.07 (-2.46%) | 74,800 |
1 Sep 2023 | USD | 42.66 | 43.5 | 41.95 | 43.5 | 43.5 | +1.75 (+4.19%) | 31,500 |
31 Aug 2023 | USD | 42.17 | 42.58 | 41.4 | 41.75 | 41.75 | -0.08 (-0.19%) | 34,900 |
30 Aug 2023 | USD | 41.66 | 42.78 | 40.96 | 41.83 | 41.83 | +0.63 (+1.53%) | 38,200 |
29 Aug 2023 | USD | 41.8 | 41.96 | 40.23 | 41.2 | 41.2 | +0.4 (+0.98%) | 28,600 |
28 Aug 2023 | USD | 40.29 | 41.29 | 40.08 | 40.8 | 40.8 | +0.1 (+0.25%) | 19,900 |
25 Aug 2023 | USD | 39.75 | 40.98 | 39.75 | 40.7 | 40.7 | +0.65 (+1.62%) | 29,100 |
24 Aug 2023 | USD | 40.12 | 41.13 | 40 | 40.05 | 40.05 | -0.7 (-1.72%) | 32,600 |
23 Aug 2023 | USD | 40.19 | 40.99 | 40.19 | 40.75 | 40.75 | +0.38 (+0.94%) | 17,100 |
22 Aug 2023 | USD | 39.96 | 41 | 39.96 | 40.37 | 40.37 | -0.05 (-0.12%) | 20,000 |
21 Aug 2023 | USD | 39.99 | 40.72 | 39.99 | 40.42 | 40.42 | +0.76 (+1.92%) | 31,200 |
18 Aug 2023 | USD | 38.56 | 39.99 | 38.56 | 39.66 | 39.66 | +0.37 (+0.94%) | 21,400 |
17 Aug 2023 | USD | 39.4 | 40.01 | 39.28 | 39.29 | 39.29 | -0.59 (-1.48%) | 20,200 |
16 Aug 2023 | USD | 40.5 | 40.92 | 39.62 | 39.88 | 39.88 | -0.16 (-0.40%) | 23,600 |
15 Aug 2023 | USD | 40.62 | 40.92 | 39.42 | 40.04 | 40.04 | -0.58 (-1.43%) | 16,900 |
14 Aug 2023 | USD | 43 | 43 | 40.06 | 40.62 | 40.62 | -2.11 (-4.94%) | 55,200 |
11 Aug 2023 | USD | 41.5 | 43.23 | 41.04 | 42.73 | 42.73 | +1.43 (+3.46%) | 44,600 |
10 Aug 2023 | USD | 40.84 | 42.24 | 40.13 | 41.3 | 41.3 | +1.17 (+2.92%) | 86,100 |
9 Aug 2023 | USD | 39.43 | 41.64 | 39.3 | 40.13 | 40.13 | +1.1 (+2.82%) | 106,100 |
8 Aug 2023 | USD | 36.6 | 39.03 | 36.5 | 39.03 | 39.03 | +2.47 (+6.76%) | 2,039,000 |
7 Aug 2023 | USD | 40.74 | 40.74 | 36.5 | 36.56 | 36.56 | -4.54 (-11.05%) | 517,300 |
4 Aug 2023 | USD | 44 | 44 | 41.1 | 41.1 | 41.1 | -3.41 (-7.66%) | 258,600 |
3 Aug 2023 | USD | 46.12 | 46.12 | 42.25 | 44.51 | 44.51 | -2.48 (-5.28%) | 309,700 |
2 Aug 2023 | USD | 49.13 | 49.37 | 45.75 | 46.99 | 46.99 | -1.5 (-3.09%) | 65,800 |
1 Aug 2023 | USD | 48 | 49.43 | 47.42 | 48.49 | 48.49 | +0.87 (+1.83%) | 40,200 |
31 Jul 2023 | USD | 47.71 | 49.38 | 46.75 | 47.62 | 47.62 | +0.47 (+1.00%) | 34,100 |
28 Jul 2023 | USD | 47.24 | 48.09 | 46.5 | 47.15 | 47.15 | +0.36 (+0.77%) | 27,800 |