Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 46.07 | 46.99 | 45.99 | 46.42 | 46.42 | +0.21 (+0.45%) | 166,800 |
23 Aug 2023 | USD | 46.07 | 46.37 | 45.93 | 46.21 | 46.21 | +0.01 (+0.02%) | 175,900 |
22 Aug 2023 | USD | 47.08 | 47.71 | 46.16 | 46.2 | 46.2 | -0.72 (-1.53%) | 210,900 |
21 Aug 2023 | USD | 45.52 | 47.02 | 45.46 | 46.92 | 46.92 | +1.34 (+2.94%) | 298,700 |
18 Aug 2023 | USD | 47.05 | 47.41 | 45.55 | 45.58 | 45.58 | -1.55 (-3.29%) | 431,800 |
17 Aug 2023 | USD | 48.95 | 49.05 | 46.76 | 47.13 | 47.13 | -1.49 (-3.06%) | 477,300 |
16 Aug 2023 | USD | 47.31 | 48.82 | 47.31 | 48.62 | 48.62 | +1.41 (+2.99%) | 341,400 |
15 Aug 2023 | USD | 47.34 | 47.71 | 46.93 | 47.21 | 47.21 | -0.68 (-1.42%) | 201,200 |
14 Aug 2023 | USD | 47.75 | 47.99 | 46.78 | 47.89 | 47.89 | +0.03 (+0.06%) | 293,400 |
11 Aug 2023 | USD | 47.99 | 48.43 | 47.77 | 47.86 | 47.86 | -0.59 (-1.22%) | 474,200 |
10 Aug 2023 | USD | 48.13 | 49.51 | 47.85 | 48.45 | 48.45 | +0.85 (+1.79%) | 409,200 |
9 Aug 2023 | USD | 47.75 | 48.32 | 46.62 | 47.6 | 47.6 | -0.11 (-0.23%) | 525,200 |
8 Aug 2023 | USD | 54.44 | 54.45 | 47.25 | 47.71 | 47.71 | -3.81 (-7.40%) | 602,700 |
7 Aug 2023 | USD | 51.17 | 52.09 | 50.76 | 51.52 | 51.52 | +0.45 (+0.88%) | 393,100 |
4 Aug 2023 | USD | 50.65 | 51.63 | 50.18 | 51.07 | 51.07 | +0.46 (+0.91%) | 329,600 |
3 Aug 2023 | USD | 50.04 | 51.76 | 50 | 50.61 | 50.61 | +0.21 (+0.42%) | 256,200 |
2 Aug 2023 | USD | 50.19 | 50.62 | 49.87 | 50.4 | 50.4 | -0.13 (-0.26%) | 196,500 |
1 Aug 2023 | USD | 50.47 | 50.84 | 50.14 | 50.53 | 50.53 | -0.44 (-0.86%) | 160,000 |
31 Jul 2023 | USD | 51.1 | 51.5 | 50.33 | 50.97 | 50.97 | -0.16 (-0.31%) | 256,900 |
28 Jul 2023 | USD | 49.69 | 51.93 | 49.03 | 51.13 | 51.13 | +1.95 (+3.97%) | 419,200 |
27 Jul 2023 | USD | 49.43 | 49.83 | 48.96 | 49.18 | 49.18 | -0.19 (-0.38%) | 171,300 |
26 Jul 2023 | USD | 48.72 | 49.78 | 48.62 | 49.37 | 49.37 | +0.9 (+1.86%) | 227,400 |
25 Jul 2023 | USD | 49.14 | 49.34 | 48.23 | 48.47 | 48.47 | -0.6 (-1.22%) | 194,300 |
24 Jul 2023 | USD | 48.99 | 49.66 | 48.73 | 49.07 | 49.07 | +0.06 (+0.12%) | 189,500 |
21 Jul 2023 | USD | 49 | 49.49 | 48.24 | 49.01 | 49.01 | +0.19 (+0.39%) | 246,100 |
20 Jul 2023 | USD | 47.46 | 48.89 | 47.18 | 48.82 | 48.82 | +1.9 (+4.05%) | 193,900 |
19 Jul 2023 | USD | 47.09 | 47.54 | 46.69 | 46.92 | 46.92 | +0.25 (+0.54%) | 181,500 |
18 Jul 2023 | USD | 46.52 | 47.9 | 46.46 | 46.67 | 46.67 | +0.08 (+0.17%) | 155,600 |
17 Jul 2023 | USD | 45.51 | 46.86 | 45.19 | 46.59 | 46.59 | +1.12 (+2.46%) | 186,300 |
14 Jul 2023 | USD | 47.05 | 47.05 | 45.19 | 45.47 | 45.47 | -1.51 (-3.21%) | 248,900 |