Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 35.1 | 35.39 | 34.85 | 35.35 | 35.35 | +0.4 (+1.14%) | 2,131,800 |
27 Sep 2023 | USD | 35.4 | 35.57 | 34.76 | 34.95 | 34.95 | +0.42 (+1.22%) | 3,175,600 |
26 Sep 2023 | USD | 34.64 | 34.84 | 34.44 | 34.53 | 34.53 | -0.28 (-0.80%) | 2,444,800 |
25 Sep 2023 | USD | 33.89 | 35.07 | 33.85 | 34.81 | 34.81 | +0.74 (+2.17%) | 3,043,300 |
22 Sep 2023 | USD | 34.3 | 34.96 | 34.02 | 34.07 | 34.07 | -0.06 (-0.18%) | 3,320,200 |
21 Sep 2023 | USD | 34.36 | 34.95 | 34.04 | 34.13 | 34.13 | +0.41 (+1.22%) | 4,260,400 |
20 Sep 2023 | USD | 34.27 | 34.38 | 33.7 | 33.72 | 33.72 | -0.38 (-1.11%) | 2,251,900 |
19 Sep 2023 | USD | 34.13 | 34.46 | 33.78 | 34.1 | 34.1 | -0.06 (-0.18%) | 3,047,400 |
18 Sep 2023 | USD | 34.32 | 34.57 | 33.95 | 34.16 | 34.16 | -0.08 (-0.23%) | 3,001,000 |
15 Sep 2023 | USD | 34.64 | 34.85 | 34.22 | 34.24 | 34.24 | -0.37 (-1.07%) | 5,917,000 |
14 Sep 2023 | USD | 34.37 | 34.75 | 34.19 | 34.61 | 34.61 | +0.8 (+2.37%) | 2,516,700 |
13 Sep 2023 | USD | 34.65 | 34.72 | 33.6 | 33.81 | 33.81 | -0.69 (-2%) | 3,368,800 |
12 Sep 2023 | USD | 34.69 | 35.06 | 34.42 | 34.5 | 34.5 | -0.1 (-0.29%) | 2,163,300 |
11 Sep 2023 | USD | 34.87 | 35.06 | 34.5 | 34.6 | 34.6 | -0.03 (-0.09%) | 2,384,900 |
8 Sep 2023 | USD | 33.59 | 34.68 | 33.47 | 34.63 | 34.63 | +1.05 (+3.13%) | 3,197,100 |
7 Sep 2023 | USD | 33.8 | 34.21 | 33.3 | 33.58 | 33.58 | -0.3 (-0.89%) | 4,101,900 |
6 Sep 2023 | USD | 34.26 | 34.41 | 33.75 | 33.88 | 33.88 | -0.44 (-1.28%) | 2,295,300 |
5 Sep 2023 | USD | 35 | 35.09 | 34.31 | 34.32 | 34.32 | -0.87 (-2.47%) | 2,494,200 |
1 Sep 2023 | USD | 35.19 | 35.47 | 35.12 | 35.19 | 35.19 | +0.27 (+0.77%) | 2,211,100 |
31 Aug 2023 | USD | 34.93 | 34.94 | 34.73 | 34.92 | 34.92 | +0.11 (+0.32%) | 3,216,200 |
30 Aug 2023 | USD | 34.73 | 34.83 | 34.56 | 34.81 | 34.81 | +0.13 (+0.37%) | 1,452,600 |
29 Aug 2023 | USD | 34.54 | 34.69 | 34.36 | 34.68 | 34.68 | +0.23 (+0.67%) | 1,270,700 |
28 Aug 2023 | USD | 34.08 | 34.59 | 34.04 | 34.45 | 34.45 | +0.52 (+1.53%) | 1,682,000 |
25 Aug 2023 | USD | 33.98 | 34.12 | 33.7 | 33.93 | 33.93 | +0.19 (+0.56%) | 2,678,900 |
24 Aug 2023 | USD | 33.61 | 34.27 | 33.61 | 33.74 | 33.74 | -0.14 (-0.41%) | 2,038,900 |
23 Aug 2023 | USD | 33.84 | 33.98 | 33.57 | 33.88 | 33.88 | +0.11 (+0.33%) | 1,607,300 |
22 Aug 2023 | USD | 34.07 | 34.25 | 33.67 | 33.77 | 33.77 | -0.29 (-0.85%) | 1,702,200 |
21 Aug 2023 | USD | 34.42 | 34.45 | 33.65 | 34.06 | 34.06 | -0.45 (-1.30%) | 2,247,900 |
18 Aug 2023 | USD | 34.03 | 34.57 | 34 | 34.51 | 34.51 | +0.28 (+0.82%) | 3,754,800 |
17 Aug 2023 | USD | 34.16 | 34.56 | 34.07 | 34.23 | 34.23 | +0.2 (+0.59%) | 2,385,000 |