Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 41.33 | 41.37 | 40.76 | 40.83 | 40.83 | -0.24 (-0.58%) | 4,908,800 |
19 Sep 2023 | USD | 41.41 | 41.48 | 40.96 | 41.07 | 41.07 | -0.42 (-1.01%) | 4,230,600 |
18 Sep 2023 | USD | 41.78 | 41.82 | 41.22 | 41.49 | 41.49 | -0.16 (-0.38%) | 3,536,300 |
15 Sep 2023 | USD | 41.88 | 42.16 | 41.59 | 41.65 | 41.65 | -0.19 (-0.45%) | 10,296,200 |
14 Sep 2023 | USD | 41.36 | 41.93 | 41.29 | 41.84 | 41.84 | +0.71 (+1.73%) | 3,764,700 |
13 Sep 2023 | USD | 40.64 | 41.32 | 40.63 | 41.13 | 41.13 | +0.57 (+1.41%) | 4,013,700 |
12 Sep 2023 | USD | 40.5 | 40.65 | 40.23 | 40.56 | 40.56 | -0.02 (-0.05%) | 5,485,900 |
11 Sep 2023 | USD | 40.58 | 41.1 | 40.54 | 40.58 | 40.58 | 0.0 (0.0%) | 3,597,000 |
8 Sep 2023 | USD | 40.66 | 40.93 | 40.46 | 40.58 | 40.58 | +0.01 (+0.02%) | 4,545,800 |
7 Sep 2023 | USD | 40.23 | 40.95 | 40.1 | 40.57 | 40.57 | +0.71 (+1.78%) | 4,917,900 |
6 Sep 2023 | USD | 39.56 | 39.9 | 39.47 | 39.86 | 39.86 | +0.35 (+0.89%) | 5,607,400 |
5 Sep 2023 | USD | 39.99 | 40 | 39.18 | 39.51 | 39.51 | -0.48 (-1.20%) | 3,584,100 |
1 Sep 2023 | USD | 40.35 | 40.47 | 39.62 | 39.99 | 39.99 | -0.13 (-0.32%) | 3,931,300 |
31 Aug 2023 | USD | 40.49 | 40.6 | 40.12 | 40.12 | 40.12 | -0.3 (-0.74%) | 8,455,200 |
30 Aug 2023 | USD | 40.42 | 40.67 | 40.265 | 40.42 | 40.42 | -0.08 (-0.20%) | 2,260,048 |
29 Aug 2023 | USD | 40.3 | 40.69 | 40.21 | 40.5 | 40.5 | +0.25 (+0.62%) | 3,606,000 |
28 Aug 2023 | USD | 40.49 | 40.63 | 40.17 | 40.25 | 40.25 | -0.05 (-0.12%) | 3,167,000 |
25 Aug 2023 | USD | 40.12 | 40.58 | 40.07 | 40.3 | 40.3 | +0.22 (+0.55%) | 3,411,800 |
24 Aug 2023 | USD | 40.31 | 40.9 | 40.03 | 40.08 | 40.08 | -0.17 (-0.42%) | 3,766,200 |
23 Aug 2023 | USD | 40.4 | 40.43 | 40.08 | 40.25 | 40.25 | +0.25 (+0.63%) | 3,236,600 |
22 Aug 2023 | USD | 39.75 | 40.15 | 39.64 | 40 | 40 | +0.26 (+0.65%) | 3,982,500 |
21 Aug 2023 | USD | 40.01 | 40.05 | 39.4 | 39.74 | 39.74 | -0.27 (-0.67%) | 6,239,800 |
18 Aug 2023 | USD | 40.08 | 40.26 | 39.91 | 40.01 | 40.01 | +0.05 (+0.13%) | 5,361,500 |
17 Aug 2023 | USD | 39.88 | 40.31 | 39.79 | 39.96 | 39.96 | +0.15 (+0.38%) | 4,263,700 |
16 Aug 2023 | USD | 39.76 | 39.89 | 39.6 | 39.81 | 39.81 | +0.22 (+0.56%) | 5,557,200 |
15 Aug 2023 | USD | 39.87 | 39.88 | 39.51 | 39.59 | 39.59 | -0.49 (-1.22%) | 3,716,900 |
14 Aug 2023 | USD | 40.12 | 40.22 | 39.83 | 40.08 | 40.08 | -0.43 (-1.06%) | 3,798,500 |
11 Aug 2023 | USD | 40.26 | 40.64 | 40.07 | 40.51 | 40.51 | +0.32 (+0.80%) | 3,302,700 |
10 Aug 2023 | USD | 40.42 | 40.62 | 40.12 | 40.19 | 40.19 | -0.06 (-0.15%) | 4,205,000 |
9 Aug 2023 | USD | 40.03 | 40.52 | 39.88 | 40.25 | 40.25 | +0.17 (+0.42%) | 5,648,500 |