Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 40.91 | 41.01 | 40.32 | 40.43 | 40.43 | -0.35 (-0.86%) | 915,000 |
29 Aug 2023 | USD | 40.6 | 41.13 | 40.22 | 40.78 | 40.78 | +0.28 (+0.69%) | 822,200 |
28 Aug 2023 | USD | 40.56 | 41.09 | 40.2 | 40.5 | 40.5 | +0.16 (+0.40%) | 879,800 |
25 Aug 2023 | USD | 40.53 | 40.77 | 39.83 | 40.34 | 40.34 | +0.24 (+0.60%) | 1,441,200 |
24 Aug 2023 | USD | 40.32 | 40.92 | 40.06 | 40.1 | 40.1 | -0.71 (-1.74%) | 952,600 |
23 Aug 2023 | USD | 39.8 | 40.92 | 39.44 | 40.81 | 40.81 | +0.39 (+0.96%) | 988,100 |
22 Aug 2023 | USD | 41.18 | 41.23 | 40.33 | 40.42 | 40.42 | -0.62 (-1.51%) | 741,700 |
21 Aug 2023 | USD | 41.54 | 41.9 | 40.62 | 41.04 | 41.04 | -0.48 (-1.16%) | 898,700 |
18 Aug 2023 | USD | 40.51 | 41.78 | 40.5 | 41.52 | 41.52 | +0.51 (+1.24%) | 1,140,600 |
17 Aug 2023 | USD | 41.57 | 41.85 | 40.87 | 41.01 | 41.01 | +0.19 (+0.47%) | 1,066,300 |
16 Aug 2023 | USD | 40.83 | 41.6 | 40.7 | 40.82 | 40.82 | -0.37 (-0.90%) | 847,000 |
15 Aug 2023 | USD | 41.5 | 41.68 | 40.75 | 41.19 | 41.19 | -0.66 (-1.58%) | 1,274,100 |
14 Aug 2023 | USD | 42.3 | 42.38 | 41.47 | 41.85 | 41.85 | -1.08 (-2.52%) | 1,103,600 |
11 Aug 2023 | USD | 42.97 | 43.54 | 42.75 | 42.93 | 42.93 | +0.18 (+0.42%) | 1,029,100 |
10 Aug 2023 | USD | 43.07 | 43.8 | 42.22 | 42.75 | 42.75 | -0.43 (-1.00%) | 1,378,800 |
9 Aug 2023 | USD | 44.23 | 44.9 | 43.15 | 43.18 | 43.18 | -0.67 (-1.53%) | 1,110,000 |
8 Aug 2023 | USD | 42.75 | 44.03 | 42.31 | 43.85 | 43.85 | +0.21 (+0.48%) | 1,356,500 |
7 Aug 2023 | USD | 44.14 | 44.64 | 43.11 | 43.64 | 43.64 | -0.64 (-1.45%) | 1,136,600 |
4 Aug 2023 | USD | 45.06 | 45.25 | 44.03 | 44.28 | 44.28 | -0.57 (-1.27%) | 1,009,400 |
3 Aug 2023 | USD | 45.09 | 45.41 | 44.2 | 44.85 | 44.85 | +0.09 (+0.20%) | 1,916,200 |
2 Aug 2023 | USD | 44.18 | 44.82 | 43.73 | 44.76 | 44.76 | +0.34 (+0.77%) | 1,516,100 |
1 Aug 2023 | USD | 44.35 | 44.95 | 43.83 | 44.42 | 44.42 | -0.35 (-0.78%) | 1,151,000 |
31 Jul 2023 | USD | 44.97 | 45.46 | 44.23 | 44.77 | 44.77 | +0.32 (+0.72%) | 1,452,100 |
28 Jul 2023 | USD | 44.48 | 44.81 | 43.64 | 44.45 | 44.45 | -0.19 (-0.43%) | 1,812,100 |
27 Jul 2023 | USD | 43.69 | 45.28 | 42.84 | 44.64 | 44.64 | +1.96 (+4.59%) | 2,660,500 |
26 Jul 2023 | USD | 41.99 | 42.98 | 41.74 | 42.68 | 42.68 | +0.21 (+0.49%) | 1,400,200 |
25 Jul 2023 | USD | 42.03 | 42.78 | 41.7 | 42.47 | 42.47 | +0.21 (+0.50%) | 891,400 |
24 Jul 2023 | USD | 41.23 | 42.56 | 41.2 | 42.26 | 42.26 | +1.13 (+2.75%) | 1,191,100 |
21 Jul 2023 | USD | 41.2 | 41.61 | 40.9 | 41.13 | 41.13 | -0.06 (-0.15%) | 1,505,400 |
20 Jul 2023 | USD | 40.92 | 41.93 | 40.58 | 41.19 | 41.19 | +0.4 (+0.98%) | 2,185,400 |