Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 26.5 | 26.65 | 26.41 | 26.55 | 26.55 | +0.16 (+0.61%) | 5,662,500 |
30 Aug 2023 | USD | 26.27 | 26.5 | 26.17 | 26.39 | 26.39 | -0.06 (-0.23%) | 7,771,900 |
29 Aug 2023 | USD | 25.78 | 26.46 | 25.65 | 26.45 | 26.45 | +0.65 (+2.52%) | 4,381,300 |
28 Aug 2023 | USD | 25.65 | 25.97 | 25.58 | 25.8 | 25.8 | +0.38 (+1.49%) | 2,213,300 |
25 Aug 2023 | USD | 25.84 | 26 | 25.26 | 25.42 | 25.42 | -0.3 (-1.17%) | 3,358,100 |
24 Aug 2023 | USD | 25.33 | 25.94 | 25.3 | 25.72 | 25.72 | +0.29 (+1.14%) | 4,813,700 |
23 Aug 2023 | USD | 24.88 | 25.43 | 24.69 | 25.43 | 25.43 | +0.55 (+2.21%) | 3,874,700 |
22 Aug 2023 | USD | 25.61 | 25.78 | 24.76 | 24.88 | 24.88 | -0.8 (-3.12%) | 7,320,100 |
21 Aug 2023 | USD | 25.72 | 25.8 | 25.4 | 25.68 | 25.68 | +0.09 (+0.35%) | 3,475,400 |
18 Aug 2023 | USD | 25.7 | 25.83 | 25.4 | 25.59 | 25.59 | -0.18 (-0.70%) | 3,800,800 |
17 Aug 2023 | USD | 25.79 | 26.07 | 25.68 | 25.77 | 25.77 | +0.03 (+0.12%) | 4,020,800 |
16 Aug 2023 | USD | 25.82 | 25.86 | 25.48 | 25.74 | 25.74 | -0.12 (-0.46%) | 4,463,000 |
15 Aug 2023 | USD | 26.31 | 26.41 | 25.78 | 25.86 | 25.86 | -0.93 (-3.47%) | 6,929,100 |
14 Aug 2023 | USD | 27.5 | 27.5 | 26.56 | 26.79 | 26.79 | -1 (-3.60%) | 5,567,900 |
11 Aug 2023 | USD | 27.51 | 27.98 | 27.45 | 27.79 | 27.79 | +0.08 (+0.29%) | 3,541,100 |
10 Aug 2023 | USD | 27.72 | 27.93 | 27.43 | 27.71 | 27.71 | +0.21 (+0.76%) | 3,671,200 |
9 Aug 2023 | USD | 27.84 | 28.02 | 27.47 | 27.5 | 27.5 | -0.55 (-1.96%) | 3,203,800 |
8 Aug 2023 | USD | 27.24 | 28.08 | 27.19 | 28.05 | 28.05 | -0.53 (-1.85%) | 4,545,200 |
7 Aug 2023 | USD | 28.63 | 28.81 | 28.43 | 28.58 | 28.58 | +0.11 (+0.39%) | 3,204,100 |
4 Aug 2023 | USD | 28.49 | 28.86 | 28.31 | 28.47 | 28.47 | -0.01 (-0.04%) | 2,980,000 |
3 Aug 2023 | USD | 28.18 | 28.73 | 27.93 | 28.48 | 28.48 | +0.11 (+0.39%) | 4,886,600 |
2 Aug 2023 | USD | 28.41 | 28.51 | 27.87 | 28.37 | 28.37 | -0.44 (-1.53%) | 4,676,900 |
1 Aug 2023 | USD | 29.01 | 29.13 | 28.35 | 28.81 | 28.81 | -0.29 (-1.00%) | 4,257,400 |
31 Jul 2023 | USD | 28.97 | 29.13 | 28.74 | 29.1 | 29.1 | +0.25 (+0.87%) | 4,394,800 |
28 Jul 2023 | USD | 28.93 | 29.02 | 28.6 | 28.85 | 28.85 | +0.28 (+0.98%) | 3,366,900 |
27 Jul 2023 | USD | 28.56 | 29.02 | 28.49 | 28.57 | 28.57 | +0.04 (+0.14%) | 4,462,400 |
26 Jul 2023 | USD | 28.44 | 28.85 | 28.39 | 28.53 | 28.53 | +0.5 (+1.78%) | 4,609,800 |
25 Jul 2023 | USD | 28.71 | 28.97 | 27.99 | 28.03 | 28.03 | -0.63 (-2.20%) | 5,008,800 |
24 Jul 2023 | USD | 28.45 | 28.88 | 28.35 | 28.66 | 28.66 | +0.43 (+1.52%) | 4,800,400 |
21 Jul 2023 | USD | 29.32 | 29.35 | 28.22 | 28.23 | 28.23 | -1.03 (-3.52%) | 6,325,100 |