Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 41.46 | 41.795 | 41.185 | 41.65 | 41.65 | -0.16 (-0.38%) | 505,400 |
6 Sep 2023 | USD | 41.42 | 42.7 | 41.22 | 41.81 | 41.81 | +0.23 (+0.55%) | 446,500 |
5 Sep 2023 | USD | 41.06 | 41.73 | 40.635 | 41.58 | 41.58 | +0.36 (+0.87%) | 467,400 |
1 Sep 2023 | USD | 40.22 | 41.38 | 40.128 | 41.22 | 41.22 | +1.66 (+4.20%) | 457,300 |
31 Aug 2023 | USD | 39.19 | 39.71 | 39 | 39.56 | 39.56 | +0.31 (+0.79%) | 461,400 |
30 Aug 2023 | USD | 39.78 | 39.91 | 39.085 | 39.25 | 39.25 | -0.74 (-1.85%) | 415,400 |
29 Aug 2023 | USD | 39.77 | 40.26 | 39.46 | 39.99 | 39.99 | +0.51 (+1.29%) | 436,200 |
28 Aug 2023 | USD | 38.86 | 39.7 | 38.83 | 39.48 | 39.48 | +0.79 (+2.04%) | 309,900 |
25 Aug 2023 | USD | 39.5 | 39.5 | 38.14 | 38.69 | 38.69 | -0.58 (-1.48%) | 462,900 |
24 Aug 2023 | USD | 39.41 | 39.74 | 38.6 | 39.27 | 39.27 | -0.35 (-0.88%) | 463,200 |
23 Aug 2023 | USD | 39.66 | 39.92 | 39.13 | 39.62 | 39.62 | -0.21 (-0.53%) | 312,300 |
22 Aug 2023 | USD | 39.81 | 40.14 | 39.57 | 39.83 | 39.83 | +0.21 (+0.53%) | 332,500 |
21 Aug 2023 | USD | 39.19 | 39.78 | 38.91 | 39.62 | 39.62 | +0.36 (+0.92%) | 390,900 |
18 Aug 2023 | USD | 39.28 | 39.66 | 38.78 | 39.26 | 39.26 | -0.46 (-1.16%) | 524,500 |
17 Aug 2023 | USD | 40.07 | 40.71 | 39.62 | 39.72 | 39.72 | +0.03 (+0.08%) | 499,300 |
16 Aug 2023 | USD | 39.05 | 40.13 | 39.04 | 39.69 | 39.69 | +0.55 (+1.41%) | 592,300 |
15 Aug 2023 | USD | 40.49 | 40.57 | 39.08 | 39.14 | 39.14 | -1.63 (-4.00%) | 678,000 |
14 Aug 2023 | USD | 40.43 | 40.78 | 39.49 | 40.77 | 40.77 | +0.33 (+0.82%) | 414,500 |
11 Aug 2023 | USD | 40.62 | 40.87 | 39.885 | 40.44 | 40.44 | -0.19 (-0.47%) | 485,200 |
10 Aug 2023 | USD | 40.51 | 41.38 | 40.14 | 40.63 | 40.63 | +0.21 (+0.52%) | 668,800 |
9 Aug 2023 | USD | 40.25 | 40.67 | 39.65 | 40.42 | 40.42 | +0.4 (+1.00%) | 617,000 |
8 Aug 2023 | USD | 40.43 | 40.89 | 39.92 | 40.02 | 40.02 | -0.89 (-2.18%) | 588,900 |
7 Aug 2023 | USD | 39.68 | 40.91 | 39.25 | 40.91 | 40.91 | +1.23 (+3.10%) | 680,300 |
4 Aug 2023 | USD | 38.06 | 40.23 | 38.06 | 39.68 | 39.68 | +1.45 (+3.79%) | 758,700 |
3 Aug 2023 | USD | 39.33 | 40.07 | 38.01 | 38.23 | 38.23 | -5.07 (-11.71%) | 2,457,600 |
2 Aug 2023 | USD | 44.67 | 44.67 | 43.06 | 43.3 | 43.3 | -1.5 (-3.35%) | 702,600 |
1 Aug 2023 | USD | 43.68 | 44.82 | 43.6 | 44.8 | 44.8 | +0.55 (+1.24%) | 552,600 |
31 Jul 2023 | USD | 42.82 | 44.41 | 42.81 | 44.25 | 44.25 | +1.77 (+4.17%) | 613,900 |
28 Jul 2023 | USD | 42.96 | 43.21 | 42.16 | 42.48 | 42.48 | +0.02 (+0.05%) | 398,000 |
27 Jul 2023 | USD | 42.26 | 42.78 | 41.5 | 42.46 | 42.46 | -0.01 (-0.02%) | 499,000 |