Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 32.88 | 34.15 | 32.8 | 33.98 | 33.98 | +1.09 (+3.31%) | 32,324,300 |
22 Aug 2023 | USD | 33.22 | 33.8 | 32.83 | 32.89 | 32.89 | -0.25 (-0.75%) | 23,434,200 |
21 Aug 2023 | USD | 32.6 | 33.17 | 32.02 | 33.14 | 33.14 | +0.39 (+1.19%) | 43,718,200 |
18 Aug 2023 | USD | 32.23 | 32.91 | 32.18 | 32.75 | 32.75 | +0.17 (+0.52%) | 23,692,300 |
17 Aug 2023 | USD | 33.56 | 33.59 | 32.35 | 32.58 | 32.58 | -0.95 (-2.83%) | 39,906,700 |
16 Aug 2023 | USD | 34.52 | 34.63 | 33.46 | 33.53 | 33.53 | -1.24 (-3.57%) | 35,757,300 |
15 Aug 2023 | USD | 35.41 | 35.63 | 34.75 | 34.77 | 34.77 | -0.91 (-2.55%) | 27,420,300 |
14 Aug 2023 | USD | 34.67 | 35.71 | 34.47 | 35.68 | 35.68 | +0.79 (+2.26%) | 36,896,100 |
11 Aug 2023 | USD | 34.46 | 34.95 | 34.36 | 34.89 | 34.89 | +0.21 (+0.61%) | 28,752,000 |
10 Aug 2023 | USD | 34.7 | 35.09 | 34.48 | 34.68 | 34.68 | +0.4 (+1.17%) | 30,957,300 |
9 Aug 2023 | USD | 35 | 35.1 | 34.23 | 34.28 | 34.28 | -0.74 (-2.11%) | 28,720,200 |
8 Aug 2023 | USD | 34.67 | 35.1 | 33.86 | 35.02 | 35.02 | -0.21 (-0.60%) | 34,753,600 |
7 Aug 2023 | USD | 35.41 | 35.55 | 34.75 | 35.23 | 35.23 | +0.09 (+0.26%) | 22,486,900 |
4 Aug 2023 | USD | 34.48 | 35.56 | 34.48 | 35.14 | 35.14 | +0.27 (+0.77%) | 26,664,300 |
3 Aug 2023 | USD | 34.29 | 35.03 | 34.13 | 34.87 | 34.87 | +0.48 (+1.40%) | 24,817,900 |
2 Aug 2023 | USD | 35.15 | 35.18 | 34.28 | 34.39 | 34.39 | -1.41 (-3.94%) | 39,052,000 |
1 Aug 2023 | USD | 35.82 | 36.02 | 35.28 | 35.8 | 35.8 | +0.03 (+0.08%) | 24,702,200 |
31 Jul 2023 | USD | 36.87 | 37.19 | 35.67 | 35.77 | 35.77 | -1.06 (-2.88%) | 55,630,700 |
28 Jul 2023 | USD | 36.75 | 36.99 | 35.51 | 36.83 | 36.83 | +2.28 (+6.60%) | 90,863,000 |
27 Jul 2023 | USD | 34.82 | 35.03 | 34.11 | 34.55 | 34.55 | +0.19 (+0.55%) | 58,890,800 |
26 Jul 2023 | USD | 33.72 | 34.53 | 33.7 | 34.36 | 34.36 | +0.26 (+0.76%) | 32,643,200 |
25 Jul 2023 | USD | 33.7 | 34.34 | 33.4 | 34.1 | 34.1 | +0.47 (+1.40%) | 31,771,100 |
24 Jul 2023 | USD | 33.84 | 34.46 | 33.56 | 33.63 | 33.63 | -0.39 (-1.15%) | 25,225,800 |
21 Jul 2023 | USD | 33.73 | 34.25 | 33.42 | 34.02 | 34.02 | +0.65 (+1.95%) | 79,724,100 |
20 Jul 2023 | USD | 33.7 | 34.21 | 33.23 | 33.37 | 33.37 | -1.09 (-3.16%) | 37,878,000 |
19 Jul 2023 | USD | 34.4 | 34.84 | 34.33 | 34.46 | 34.46 | -0.04 (-0.12%) | 26,486,700 |
18 Jul 2023 | USD | 34.28 | 34.7 | 33.83 | 34.5 | 34.5 | +0.13 (+0.38%) | 29,679,500 |
17 Jul 2023 | USD | 33.16 | 34.6 | 33.07 | 34.37 | 34.37 | +1.22 (+3.68%) | 34,111,200 |
14 Jul 2023 | USD | 33.78 | 33.87 | 33 | 33.15 | 33.15 | -0.72 (-2.13%) | 30,426,200 |
13 Jul 2023 | USD | 34.15 | 34.3 | 33.62 | 33.87 | 33.87 | -0.11 (-0.32%) | 32,745,800 |