Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 35.56 | 36.6 | 35.42 | 36.55 | 36.55 | +1.91 (+5.51%) | 11,780,400 |
7 Sep 2023 | USD | 34.56 | 34.73 | 34.47 | 34.64 | 34.64 | +0.23 (+0.67%) | 2,431,000 |
6 Sep 2023 | USD | 34.6 | 34.62 | 34.32 | 34.41 | 34.41 | -0.15 (-0.43%) | 2,270,400 |
5 Sep 2023 | USD | 34.97 | 34.99 | 34.53 | 34.56 | 34.56 | -0.47 (-1.34%) | 2,375,700 |
1 Sep 2023 | USD | 35.35 | 35.36 | 34.95 | 35.03 | 35.03 | -0.1 (-0.28%) | 1,653,900 |
31 Aug 2023 | USD | 35.6 | 35.62 | 35.13 | 35.13 | 35.13 | -0.36 (-1.01%) | 3,957,600 |
30 Aug 2023 | USD | 35.7 | 35.8 | 35.45 | 35.49 | 35.49 | -0.02 (-0.06%) | 1,809,900 |
29 Aug 2023 | USD | 35.43 | 35.58 | 35.18 | 35.51 | 35.51 | +0.4 (+1.14%) | 2,568,800 |
28 Aug 2023 | USD | 34.75 | 35.21 | 34.75 | 35.11 | 35.11 | +0.34 (+0.98%) | 3,077,900 |
25 Aug 2023 | USD | 34.7 | 34.85 | 34.48 | 34.77 | 34.77 | +0.3 (+0.87%) | 2,428,700 |
24 Aug 2023 | USD | 34.84 | 35.05 | 34.44 | 34.47 | 34.47 | -0.48 (-1.37%) | 2,788,400 |
23 Aug 2023 | USD | 34.85 | 34.96 | 34.65 | 34.95 | 34.95 | +0.33 (+0.95%) | 2,987,400 |
22 Aug 2023 | USD | 34.72 | 34.8 | 34.62 | 34.62 | 34.62 | +0.07 (+0.20%) | 2,488,300 |
21 Aug 2023 | USD | 34.56 | 34.64 | 34.41 | 34.55 | 34.55 | +0.08 (+0.23%) | 2,819,600 |
18 Aug 2023 | USD | 34.51 | 34.69 | 34.43 | 34.47 | 34.47 | -0.39 (-1.12%) | 3,384,500 |
17 Aug 2023 | USD | 34.76 | 34.98 | 34.76 | 34.86 | 34.86 | -0.19 (-0.54%) | 4,810,000 |
16 Aug 2023 | USD | 34.99 | 35.27 | 34.99 | 35.05 | 35.05 | -0.21 (-0.60%) | 2,841,900 |
15 Aug 2023 | USD | 35.26 | 35.35 | 35.07 | 35.26 | 35.26 | -0.18 (-0.51%) | 3,432,200 |
14 Aug 2023 | USD | 35.18 | 35.52 | 35.02 | 35.44 | 35.44 | +0.11 (+0.31%) | 5,034,700 |
11 Aug 2023 | USD | 34.63 | 35.55 | 34.62 | 35.33 | 35.33 | +0.25 (+0.71%) | 5,244,000 |
10 Aug 2023 | USD | 35.18 | 35.4 | 35.06 | 35.08 | 35.08 | -0.1 (-0.28%) | 1,693,600 |
9 Aug 2023 | USD | 35.03 | 35.31 | 35.03 | 35.18 | 35.18 | +0.2 (+0.57%) | 1,547,700 |
8 Aug 2023 | USD | 34.66 | 35.01 | 34.59 | 34.98 | 34.98 | +0.34 (+0.98%) | 2,302,200 |
7 Aug 2023 | USD | 34.5 | 34.64 | 34.44 | 34.64 | 34.64 | +0.26 (+0.76%) | 1,985,300 |
4 Aug 2023 | USD | 34.04 | 34.51 | 34.04 | 34.38 | 34.38 | +0.21 (+0.61%) | 3,802,000 |
3 Aug 2023 | USD | 34 | 34.31 | 33.97 | 34.17 | 34.17 | -0.46 (-1.33%) | 2,554,500 |
2 Aug 2023 | USD | 34.65 | 34.87 | 34.59 | 34.63 | 34.63 | -0.3 (-0.86%) | 2,174,000 |
1 Aug 2023 | USD | 35.23 | 35.33 | 34.88 | 34.93 | 34.93 | -0.64 (-1.80%) | 2,612,800 |
31 Jul 2023 | USD | 35.54 | 35.64 | 35.4 | 35.57 | 35.57 | +0.13 (+0.37%) | 2,401,700 |
28 Jul 2023 | USD | 35.72 | 35.77 | 35.4 | 35.44 | 35.44 | -0.43 (-1.20%) | 2,865,900 |