Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 44.82 | 45 | 44.43 | 44.78 | 44.78 | -0.1 (-0.22%) | 575,800 |
30 Aug 2023 | USD | 44.6 | 45.16 | 44.45 | 44.88 | 44.88 | 0.0 (0.0%) | 508,500 |
29 Aug 2023 | USD | 44.47 | 44.99 | 44.17 | 44.88 | 44.88 | +0.53 (+1.20%) | 532,700 |
28 Aug 2023 | USD | 43.94 | 44.64 | 43.94 | 44.35 | 44.35 | +0.45 (+1.03%) | 367,400 |
25 Aug 2023 | USD | 44.18 | 44.27 | 43.75 | 43.9 | 43.9 | -0.01 (-0.02%) | 410,500 |
24 Aug 2023 | USD | 44.06 | 44.79 | 43.9 | 43.91 | 43.91 | -0.31 (-0.70%) | 423,500 |
23 Aug 2023 | USD | 43.8 | 44.51 | 43.47 | 44.22 | 44.22 | +0.72 (+1.66%) | 483,200 |
22 Aug 2023 | USD | 43.12 | 43.77 | 42.9 | 43.5 | 43.5 | +0.49 (+1.14%) | 384,300 |
21 Aug 2023 | USD | 43.62 | 43.65 | 42.68 | 43.01 | 43.01 | -0.56 (-1.29%) | 469,700 |
18 Aug 2023 | USD | 43.01 | 43.77 | 43.01 | 43.57 | 43.57 | +0.18 (+0.41%) | 359,800 |
17 Aug 2023 | USD | 43.31 | 44 | 43.07 | 43.39 | 43.39 | +0.11 (+0.25%) | 528,600 |
16 Aug 2023 | USD | 43.35 | 44 | 43.08 | 43.28 | 43.28 | +0.12 (+0.28%) | 897,600 |
15 Aug 2023 | USD | 42.33 | 43.25 | 42.33 | 43.16 | 43.16 | +0.37 (+0.86%) | 1,409,100 |
14 Aug 2023 | USD | 42.19 | 42.83 | 42.02 | 42.79 | 42.79 | -0.03 (-0.07%) | 846,700 |
11 Aug 2023 | USD | 42.81 | 42.99 | 42.51 | 42.82 | 42.82 | -0.16 (-0.37%) | 289,300 |
10 Aug 2023 | USD | 42.78 | 43.17 | 42.62 | 42.98 | 42.98 | +0.31 (+0.73%) | 470,200 |
9 Aug 2023 | USD | 42.9 | 42.98 | 42.56 | 42.67 | 42.67 | -0.37 (-0.86%) | 519,900 |
8 Aug 2023 | USD | 43.21 | 43.41 | 42.91 | 43.04 | 43.04 | -0.6 (-1.37%) | 285,800 |
7 Aug 2023 | USD | 43.15 | 43.68 | 43.13 | 43.64 | 43.64 | +0.52 (+1.21%) | 342,200 |
4 Aug 2023 | USD | 43.01 | 43.68 | 42.8 | 43.12 | 43.12 | +0.11 (+0.26%) | 422,100 |
3 Aug 2023 | USD | 44.36 | 44.45 | 42.7 | 43.01 | 43.01 | -1.34 (-3.02%) | 884,300 |
2 Aug 2023 | USD | 44.72 | 44.92 | 44.26 | 44.35 | 44.35 | -0.66 (-1.47%) | 323,400 |
1 Aug 2023 | USD | 44.37 | 45.31 | 44.23 | 45.01 | 45.01 | +0.37 (+0.83%) | 570,400 |
31 Jul 2023 | USD | 43.83 | 44.72 | 43.74 | 44.64 | 44.64 | +0.95 (+2.17%) | 653,500 |
28 Jul 2023 | USD | 44.17 | 44.3 | 43.41 | 43.69 | 43.69 | -0.41 (-0.93%) | 565,000 |
27 Jul 2023 | USD | 44.56 | 44.97 | 44.09 | 44.1 | 44.1 | -0.36 (-0.81%) | 922,900 |
26 Jul 2023 | USD | 44.62 | 45.04 | 44.35 | 44.46 | 44.46 | -0.14 (-0.31%) | 675,400 |
25 Jul 2023 | USD | 45.27 | 45.36 | 44.32 | 44.6 | 44.6 | -0.49 (-1.09%) | 974,900 |
24 Jul 2023 | USD | 45.31 | 45.72 | 45.01 | 45.09 | 45.09 | -0.41 (-0.90%) | 1,023,100 |
21 Jul 2023 | USD | 45.85 | 46 | 45.45 | 45.5 | 45.5 | -0.26 (-0.57%) | 546,800 |