Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 49.56 | 49.8 | 49.56 | 49.65 | 49.65 | -0.16 (-0.32%) | 7,392,600 |
29 Aug 2023 | USD | 49.27 | 49.84 | 49.15 | 49.81 | 49.81 | +0.64 (+1.30%) | 12,448,100 |
28 Aug 2023 | USD | 49.04 | 49.2 | 48.96 | 49.17 | 49.17 | +0.45 (+0.92%) | 8,968,600 |
25 Aug 2023 | USD | 48.7 | 48.81 | 48.32 | 48.72 | 48.72 | +0.06 (+0.12%) | 11,717,700 |
24 Aug 2023 | USD | 48.98 | 49.07 | 48.64 | 48.66 | 48.66 | -0.16 (-0.33%) | 11,990,800 |
23 Aug 2023 | USD | 48.43 | 48.89 | 48.41 | 48.82 | 48.82 | +0.73 (+1.52%) | 6,752,300 |
22 Aug 2023 | USD | 48.34 | 48.4 | 48.01 | 48.09 | 48.09 | -0.09 (-0.19%) | 10,963,000 |
21 Aug 2023 | USD | 47.99 | 48.21 | 47.9 | 48.18 | 48.18 | +0.15 (+0.31%) | 7,334,600 |
18 Aug 2023 | USD | 47.87 | 48.11 | 47.8 | 48.03 | 48.03 | -0.31 (-0.64%) | 12,101,900 |
17 Aug 2023 | USD | 48.83 | 48.84 | 48.29 | 48.34 | 48.34 | +0.13 (+0.27%) | 9,248,800 |
16 Aug 2023 | USD | 48.38 | 48.6 | 48.2 | 48.21 | 48.21 | -0.42 (-0.86%) | 10,320,300 |
15 Aug 2023 | USD | 48.9 | 48.9 | 48.57 | 48.63 | 48.63 | -0.48 (-0.98%) | 16,831,100 |
14 Aug 2023 | USD | 48.91 | 49.21 | 48.73 | 49.11 | 49.11 | -0.28 (-0.57%) | 10,475,100 |
11 Aug 2023 | USD | 49.54 | 49.6 | 49.26 | 49.39 | 49.39 | -0.68 (-1.36%) | 7,524,300 |
10 Aug 2023 | USD | 50.34 | 50.72 | 49.97 | 50.07 | 50.07 | +0.02 (+0.04%) | 8,148,500 |
9 Aug 2023 | USD | 50.22 | 50.26 | 49.85 | 50.05 | 50.05 | +0.16 (+0.32%) | 8,227,900 |
8 Aug 2023 | USD | 49.76 | 49.92 | 49.53 | 49.89 | 49.89 | -0.59 (-1.17%) | 7,462,900 |
7 Aug 2023 | USD | 50.68 | 50.69 | 50.28 | 50.48 | 50.48 | -0.1 (-0.20%) | 6,768,100 |
4 Aug 2023 | USD | 50.75 | 51.02 | 50.5 | 50.58 | 50.58 | +0.01 (+0.02%) | 12,508,000 |
3 Aug 2023 | USD | 50.48 | 50.74 | 50.41 | 50.57 | 50.57 | +0.19 (+0.38%) | 18,049,100 |
2 Aug 2023 | USD | 50.75 | 50.76 | 50.28 | 50.38 | 50.38 | -1.2 (-2.33%) | 10,252,000 |
1 Aug 2023 | USD | 51.77 | 51.86 | 51.53 | 51.58 | 51.58 | -0.65 (-1.24%) | 10,669,500 |
31 Jul 2023 | USD | 52.01 | 52.3 | 51.95 | 52.23 | 52.23 | +0.06 (+0.12%) | 13,785,600 |
28 Jul 2023 | USD | 51.94 | 52.2 | 51.87 | 52.17 | 52.17 | +1.2 (+2.35%) | 10,222,800 |
27 Jul 2023 | USD | 51.61 | 51.64 | 50.9 | 50.97 | 50.97 | -0.64 (-1.24%) | 10,113,400 |
26 Jul 2023 | USD | 51.08 | 51.72 | 51.06 | 51.61 | 51.61 | +0.26 (+0.51%) | 15,129,100 |
25 Jul 2023 | USD | 51.51 | 51.54 | 51.31 | 51.35 | 51.35 | +0.4 (+0.79%) | 12,764,000 |
24 Jul 2023 | USD | 50.47 | 51.09 | 50.4 | 50.95 | 50.95 | +0.67 (+1.33%) | 13,072,800 |
21 Jul 2023 | USD | 50.42 | 50.51 | 50.23 | 50.28 | 50.28 | -0.02 (-0.04%) | 11,969,900 |
20 Jul 2023 | USD | 50.5 | 50.58 | 50.25 | 50.3 | 50.3 | -0.4 (-0.79%) | 48,184,900 |