Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 40.64 | 41.96 | 40.48 | 41.21 | 41.21 | +0.83 (+2.06%) | 1,056,400 |
7 Sep 2023 | USD | 39.7 | 40.52 | 39.62 | 40.38 | 40.38 | +0.59 (+1.48%) | 553,800 |
6 Sep 2023 | USD | 39.48 | 39.91 | 39.08 | 39.79 | 39.79 | +0.45 (+1.14%) | 661,700 |
5 Sep 2023 | USD | 40.42 | 40.42 | 39.28 | 39.34 | 39.34 | -1.16 (-2.86%) | 1,060,800 |
1 Sep 2023 | USD | 40.5 | 40.99 | 40.39 | 40.5 | 40.5 | +0.23 (+0.57%) | 441,800 |
31 Aug 2023 | USD | 40.63 | 40.74 | 40.18 | 40.27 | 40.27 | -0.3 (-0.74%) | 666,500 |
30 Aug 2023 | USD | 41.14 | 41.51 | 40.36 | 40.57 | 40.57 | -0.49 (-1.19%) | 587,800 |
29 Aug 2023 | USD | 40.86 | 41.5 | 40.45 | 41.06 | 41.06 | +0.2 (+0.49%) | 483,500 |
28 Aug 2023 | USD | 40.38 | 40.86 | 40.34 | 40.86 | 40.86 | +0.54 (+1.34%) | 457,100 |
25 Aug 2023 | USD | 39.81 | 40.48 | 39.39 | 40.32 | 40.32 | +0.51 (+1.28%) | 462,500 |
24 Aug 2023 | USD | 39.69 | 40.13 | 39.15 | 39.81 | 39.81 | +0.09 (+0.23%) | 496,000 |
23 Aug 2023 | USD | 39.38 | 40.03 | 39.38 | 39.72 | 39.72 | +0.4 (+1.02%) | 861,200 |
22 Aug 2023 | USD | 39.14 | 39.54 | 38.65 | 39.32 | 39.32 | +0.12 (+0.31%) | 938,000 |
21 Aug 2023 | USD | 38.88 | 39.44 | 38.73 | 39.2 | 39.2 | +0.35 (+0.90%) | 408,200 |
18 Aug 2023 | USD | 38.89 | 39.29 | 38.61 | 38.85 | 38.85 | -0.28 (-0.72%) | 642,800 |
17 Aug 2023 | USD | 39.86 | 39.86 | 39.09 | 39.13 | 39.13 | -0.42 (-1.06%) | 958,600 |
16 Aug 2023 | USD | 39.92 | 40.06 | 39.38 | 39.55 | 39.55 | -0.45 (-1.13%) | 562,300 |
15 Aug 2023 | USD | 39.83 | 40.35 | 39.71 | 40 | 40 | +0.12 (+0.30%) | 842,900 |
14 Aug 2023 | USD | 39.91 | 40.15 | 39.5 | 39.88 | 39.88 | -0.34 (-0.85%) | 597,000 |
11 Aug 2023 | USD | 39.54 | 40.37 | 39.41 | 40.22 | 40.22 | +0.4 (+1.00%) | 542,600 |
10 Aug 2023 | USD | 39.8 | 40.32 | 39.5 | 39.82 | 39.82 | -0.17 (-0.43%) | 781,200 |
9 Aug 2023 | USD | 41.15 | 41.23 | 39.38 | 39.99 | 39.99 | +0.44 (+1.11%) | 1,071,000 |
8 Aug 2023 | USD | 39.29 | 39.77 | 39.05 | 39.55 | 39.55 | +0.43 (+1.10%) | 807,500 |
7 Aug 2023 | USD | 39.77 | 39.81 | 39.09 | 39.12 | 39.12 | -0.62 (-1.56%) | 846,400 |
4 Aug 2023 | USD | 39.56 | 39.75 | 39.29 | 39.74 | 39.74 | +0.32 (+0.81%) | 600,700 |
3 Aug 2023 | USD | 40.25 | 40.62 | 39.41 | 39.42 | 39.42 | -0.99 (-2.45%) | 701,500 |
2 Aug 2023 | USD | 41.01 | 41.14 | 40.35 | 40.41 | 40.41 | -0.8 (-1.94%) | 721,100 |
1 Aug 2023 | USD | 41.58 | 41.85 | 40.79 | 41.21 | 41.21 | -0.22 (-0.53%) | 985,400 |
31 Jul 2023 | USD | 41.64 | 41.64 | 39.95 | 41.43 | 41.43 | +1.64 (+4.12%) | 1,619,800 |
28 Jul 2023 | USD | 38.71 | 39.81 | 38.58 | 39.79 | 39.79 | +1.29 (+3.35%) | 1,424,000 |