Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 52.74 | 52.74 | 52.21 | 52.29 | 52.29 | -0.19 (-0.36%) | 582,300 |
30 Aug 2023 | USD | 52.15 | 52.79 | 52.08 | 52.48 | 52.48 | +0.33 (+0.63%) | 408,200 |
29 Aug 2023 | USD | 51.94 | 52.33 | 51.453 | 52.15 | 52.15 | +0.32 (+0.62%) | 410,600 |
28 Aug 2023 | USD | 51.58 | 52.28 | 51.49 | 51.83 | 51.83 | +0.25 (+0.48%) | 274,100 |
25 Aug 2023 | USD | 51.44 | 51.83 | 51.22 | 51.58 | 51.58 | +0.2 (+0.39%) | 408,200 |
24 Aug 2023 | USD | 51.72 | 52.14 | 51.35 | 51.38 | 51.38 | -0.39 (-0.75%) | 363,400 |
23 Aug 2023 | USD | 51.83 | 51.95 | 51.16 | 51.77 | 51.77 | -0.25 (-0.48%) | 538,900 |
22 Aug 2023 | USD | 51.98 | 52.46 | 51.91 | 52.02 | 52.02 | +0.18 (+0.35%) | 454,500 |
21 Aug 2023 | USD | 51.8 | 52.01 | 51.44 | 51.84 | 51.84 | +0.31 (+0.60%) | 294,500 |
18 Aug 2023 | USD | 51.21 | 51.77 | 51.07 | 51.53 | 51.53 | +0.25 (+0.49%) | 388,800 |
17 Aug 2023 | USD | 51.46 | 51.76 | 51.25 | 51.28 | 51.28 | +0.18 (+0.35%) | 316,700 |
16 Aug 2023 | USD | 51.35 | 51.74 | 51.09 | 51.1 | 51.1 | -0.45 (-0.87%) | 419,300 |
15 Aug 2023 | USD | 52.11 | 52.11 | 51.47 | 51.55 | 51.55 | -0.79 (-1.51%) | 345,900 |
14 Aug 2023 | USD | 52.57 | 52.64 | 52.34 | 52.34 | 52.34 | -0.23 (-0.44%) | 750,300 |
11 Aug 2023 | USD | 52.32 | 52.875 | 52.06 | 52.57 | 52.57 | +0.15 (+0.29%) | 472,800 |
10 Aug 2023 | USD | 53.01 | 53.335 | 52.31 | 52.42 | 52.42 | -0.58 (-1.09%) | 354,900 |
9 Aug 2023 | USD | 53.28 | 53.75 | 52.83 | 53 | 53 | +0.18 (+0.34%) | 358,700 |
8 Aug 2023 | USD | 51.97 | 52.95 | 51.52 | 52.82 | 52.82 | +0.19 (+0.36%) | 415,000 |
7 Aug 2023 | USD | 52.07 | 52.81 | 51.96 | 52.63 | 52.63 | +0.5 (+0.96%) | 757,500 |
4 Aug 2023 | USD | 52.18 | 52.69 | 51.9 | 52.13 | 52.13 | -0.05 (-0.10%) | 654,700 |
3 Aug 2023 | USD | 51.6 | 52.34 | 51.219 | 52.18 | 52.18 | +0.56 (+1.08%) | 513,100 |
2 Aug 2023 | USD | 51.62 | 51.92 | 51.06 | 51.62 | 51.62 | -0.38 (-0.73%) | 745,100 |
1 Aug 2023 | USD | 53.98 | 53.98 | 51.325 | 52 | 52 | -1.52 (-2.84%) | 927,700 |
31 Jul 2023 | USD | 53.3 | 53.52 | 52.99 | 53.52 | 53.52 | +0.48 (+0.90%) | 618,600 |
28 Jul 2023 | USD | 52.71 | 53.2 | 52.35 | 53.04 | 53.04 | +0.68 (+1.30%) | 522,900 |
27 Jul 2023 | USD | 52.25 | 52.75 | 52.05 | 52.36 | 52.36 | +0.16 (+0.31%) | 403,000 |
26 Jul 2023 | USD | 52.04 | 52.5 | 51.81 | 52.2 | 52.2 | -0.21 (-0.40%) | 466,200 |
25 Jul 2023 | USD | 52.6 | 52.82 | 52.32 | 52.41 | 52.41 | -0.16 (-0.30%) | 398,000 |
24 Jul 2023 | USD | 52.56 | 52.87 | 52.42 | 52.57 | 52.57 | +0.16 (+0.31%) | 457,700 |
21 Jul 2023 | USD | 52.59 | 52.62 | 52.08 | 52.41 | 52.41 | +0.18 (+0.34%) | 518,800 |