Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 33.06 | 33.41 | 32.46 | 32.86 | 32.86 | +0.07 (+0.21%) | 804,700 |
7 Sep 2023 | USD | 31.56 | 32.89 | 31.35 | 32.79 | 32.79 | +1.25 (+3.96%) | 854,200 |
6 Sep 2023 | USD | 31 | 31.8 | 30.57 | 31.54 | 31.54 | +0.46 (+1.48%) | 795,100 |
5 Sep 2023 | USD | 31.07 | 31.27 | 30.36 | 31.08 | 31.08 | -0.12 (-0.38%) | 806,900 |
1 Sep 2023 | USD | 31.24 | 31.6 | 31.15 | 31.2 | 31.2 | +0.16 (+0.52%) | 569,400 |
31 Aug 2023 | USD | 31.43 | 31.43 | 30.98 | 31.04 | 31.04 | -0.34 (-1.08%) | 910,700 |
30 Aug 2023 | USD | 32.07 | 32.07 | 31.34 | 31.38 | 31.38 | -0.61 (-1.91%) | 733,200 |
29 Aug 2023 | USD | 31.66 | 32.07 | 31.36 | 31.99 | 31.99 | +0.44 (+1.39%) | 471,000 |
28 Aug 2023 | USD | 31.5 | 31.9 | 31.34 | 31.55 | 31.55 | +0.12 (+0.38%) | 342,600 |
25 Aug 2023 | USD | 30.96 | 31.83 | 30.72 | 31.43 | 31.43 | +0.56 (+1.81%) | 1,711,600 |
24 Aug 2023 | USD | 31.03 | 31.3 | 30.62 | 30.87 | 30.87 | -0.71 (-2.25%) | 656,600 |
23 Aug 2023 | USD | 31.95 | 31.95 | 31.23 | 31.58 | 31.58 | -0.57 (-1.77%) | 689,500 |
22 Aug 2023 | USD | 32.54 | 32.75 | 32.01 | 32.15 | 32.15 | -0.14 (-0.43%) | 551,700 |
21 Aug 2023 | USD | 31.86 | 32.36 | 31.57 | 32.29 | 32.29 | +0.51 (+1.60%) | 352,400 |
18 Aug 2023 | USD | 30.97 | 32.1 | 30.85 | 31.78 | 31.78 | +0.4 (+1.27%) | 729,800 |
17 Aug 2023 | USD | 31.54 | 31.72 | 31.29 | 31.38 | 31.38 | +0.06 (+0.19%) | 347,300 |
16 Aug 2023 | USD | 31.86 | 31.98 | 31.21 | 31.32 | 31.32 | -0.53 (-1.66%) | 467,900 |
15 Aug 2023 | USD | 32.06 | 32.13 | 31.64 | 31.85 | 31.85 | -0.61 (-1.88%) | 932,600 |
14 Aug 2023 | USD | 32.61 | 32.61 | 31.87 | 32.46 | 32.46 | -0.43 (-1.31%) | 458,700 |
11 Aug 2023 | USD | 33.6 | 34.09 | 32.73 | 32.89 | 32.89 | -1 (-2.95%) | 618,200 |
10 Aug 2023 | USD | 33.55 | 34 | 33.22 | 33.89 | 33.89 | +0.04 (+0.12%) | 664,700 |
9 Aug 2023 | USD | 33.18 | 34.12 | 33.1 | 33.85 | 33.85 | +0.44 (+1.32%) | 751,900 |
8 Aug 2023 | USD | 32.21 | 33.42 | 32.12 | 33.41 | 33.41 | +0.64 (+1.95%) | 772,800 |
7 Aug 2023 | USD | 31.44 | 33.35 | 31.16 | 32.77 | 32.77 | +1 (+3.15%) | 1,770,200 |
4 Aug 2023 | USD | 32.67 | 33.58 | 31.67 | 31.77 | 31.77 | -2.44 (-7.13%) | 2,104,900 |
3 Aug 2023 | USD | 34.87 | 34.97 | 34.1 | 34.21 | 34.21 | -0.71 (-2.03%) | 636,900 |
2 Aug 2023 | USD | 35.03 | 35.12 | 34.49 | 34.92 | 34.92 | -0.48 (-1.36%) | 467,200 |
1 Aug 2023 | USD | 35.08 | 35.78 | 34.92 | 35.4 | 35.4 | -0.11 (-0.31%) | 1,110,100 |
31 Jul 2023 | USD | 35.6 | 36.02 | 35.26 | 35.51 | 35.51 | +0.1 (+0.28%) | 731,400 |
28 Jul 2023 | USD | 35.34 | 35.48 | 34.75 | 35.41 | 35.41 | +0.4 (+1.14%) | 624,900 |