Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 50.77 | 51 | 50.33 | 50.8 | 50.8 | -0.05 (-0.10%) | 1,049,600 |
30 Aug 2023 | USD | 49.38 | 51.4 | 49.27 | 50.85 | 50.85 | +1.45 (+2.94%) | 1,257,000 |
29 Aug 2023 | USD | 47.83 | 49.42 | 47.74 | 49.4 | 49.4 | +1.47 (+3.07%) | 859,600 |
28 Aug 2023 | USD | 48.2 | 48.31 | 47.54 | 47.93 | 47.93 | +0.02 (+0.04%) | 871,600 |
25 Aug 2023 | USD | 48.79 | 48.9 | 46.62 | 47.91 | 47.91 | -0.65 (-1.34%) | 911,500 |
24 Aug 2023 | USD | 49.39 | 49.95 | 48.52 | 48.56 | 48.56 | -0.79 (-1.60%) | 1,164,400 |
23 Aug 2023 | USD | 49.4 | 49.98 | 48.9 | 49.35 | 49.35 | +0.29 (+0.59%) | 983,400 |
22 Aug 2023 | USD | 48.79 | 49.26 | 48.5 | 49.06 | 49.06 | +0.5 (+1.03%) | 1,026,700 |
21 Aug 2023 | USD | 49.13 | 49.39 | 47.52 | 48.56 | 48.56 | -0.52 (-1.06%) | 1,400,000 |
18 Aug 2023 | USD | 47.99 | 49.14 | 47.81 | 49.08 | 49.08 | +0.61 (+1.26%) | 1,806,100 |
17 Aug 2023 | USD | 51.75 | 51.91 | 47.97 | 48.47 | 48.47 | -3.01 (-5.85%) | 2,550,900 |
16 Aug 2023 | USD | 53.16 | 53.73 | 51.47 | 51.48 | 51.48 | -2.29 (-4.26%) | 1,324,900 |
15 Aug 2023 | USD | 53.35 | 54.56 | 53.02 | 53.77 | 53.77 | +0.45 (+0.84%) | 1,042,800 |
14 Aug 2023 | USD | 52.29 | 53.36 | 52.17 | 53.32 | 53.32 | +0.91 (+1.74%) | 1,086,200 |
11 Aug 2023 | USD | 52.56 | 53.28 | 52.26 | 52.41 | 52.41 | -0.32 (-0.61%) | 959,600 |
10 Aug 2023 | USD | 54.48 | 54.74 | 52.34 | 52.73 | 52.73 | -1.29 (-2.39%) | 1,026,200 |
9 Aug 2023 | USD | 54.71 | 54.76 | 54 | 54.02 | 54.02 | -0.8 (-1.46%) | 741,500 |
8 Aug 2023 | USD | 54.5 | 54.95 | 54 | 54.82 | 54.82 | +0.06 (+0.11%) | 824,800 |
7 Aug 2023 | USD | 53.96 | 55.02 | 53.96 | 54.76 | 54.76 | +0.46 (+0.85%) | 1,317,900 |
4 Aug 2023 | USD | 53.81 | 54.62 | 53.39 | 54.3 | 54.3 | +1.06 (+1.99%) | 1,113,500 |
3 Aug 2023 | USD | 54.26 | 54.26 | 52.46 | 53.24 | 53.24 | -1.12 (-2.06%) | 1,183,800 |
2 Aug 2023 | USD | 53.93 | 54.5 | 53.46 | 54.36 | 54.36 | -0.51 (-0.93%) | 1,036,400 |
1 Aug 2023 | USD | 53.68 | 54.9 | 53.62 | 54.87 | 54.87 | +0.9 (+1.67%) | 1,177,400 |
31 Jul 2023 | USD | 54.51 | 54.71 | 53.32 | 53.97 | 53.97 | -0.33 (-0.61%) | 1,095,900 |
28 Jul 2023 | USD | 53.81 | 54.51 | 53.62 | 54.3 | 54.3 | +1.25 (+2.36%) | 1,226,600 |
27 Jul 2023 | USD | 54.35 | 54.69 | 52.67 | 53.05 | 53.05 | -0.8 (-1.49%) | 1,531,600 |
26 Jul 2023 | USD | 53.86 | 54.59 | 53.43 | 53.85 | 53.85 | -0.25 (-0.46%) | 1,576,500 |
25 Jul 2023 | USD | 52.97 | 54.52 | 52.95 | 54.1 | 54.1 | +1.11 (+2.09%) | 1,752,500 |
24 Jul 2023 | USD | 52.7 | 53.63 | 52.66 | 52.99 | 52.99 | +0.35 (+0.66%) | 1,402,100 |
21 Jul 2023 | USD | 52.13 | 52.98 | 52.13 | 52.64 | 52.64 | +0.76 (+1.46%) | 1,824,300 |