Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 35.15 | 35.15 | 34.46 | 34.74 | 34.74 | -0.35 (-1.00%) | 584,900 |
30 Aug 2023 | USD | 34.58 | 35.39 | 34.55 | 35.09 | 35.09 | +0.54 (+1.56%) | 556,500 |
29 Aug 2023 | USD | 33.56 | 34.69 | 33.52 | 34.55 | 34.55 | +0.92 (+2.74%) | 649,500 |
28 Aug 2023 | USD | 32.36 | 33.77 | 32.23 | 33.63 | 33.63 | +1 (+3.06%) | 497,800 |
25 Aug 2023 | USD | 32.77 | 32.98 | 32.47 | 32.63 | 32.63 | +0.01 (+0.03%) | 245,300 |
24 Aug 2023 | USD | 32.25 | 32.78 | 32.22 | 32.62 | 32.62 | +0.2 (+0.62%) | 268,800 |
23 Aug 2023 | USD | 32 | 32.54 | 31.88 | 32.42 | 32.42 | +0.51 (+1.60%) | 1,342,900 |
22 Aug 2023 | USD | 32.39 | 32.67 | 31.89 | 31.91 | 31.91 | -0.65 (-2.00%) | 244,200 |
21 Aug 2023 | USD | 33.57 | 33.71 | 32.34 | 32.56 | 32.56 | -0.91 (-2.72%) | 415,200 |
18 Aug 2023 | USD | 33.15 | 33.64 | 33.03 | 33.47 | 33.47 | +0.08 (+0.24%) | 212,100 |
17 Aug 2023 | USD | 33.47 | 33.88 | 33.32 | 33.39 | 33.39 | -0.05 (-0.15%) | 258,600 |
16 Aug 2023 | USD | 33.54 | 33.82 | 33.18 | 33.44 | 33.44 | -0.08 (-0.24%) | 156,400 |
15 Aug 2023 | USD | 34.28 | 34.4 | 33.31 | 33.52 | 33.52 | -0.88 (-2.56%) | 322,800 |
14 Aug 2023 | USD | 34.42 | 34.65 | 33.91 | 34.4 | 34.4 | -0.16 (-0.46%) | 329,900 |
11 Aug 2023 | USD | 34.47 | 34.8 | 34.18 | 34.56 | 34.56 | +0.22 (+0.64%) | 268,200 |
10 Aug 2023 | USD | 33.67 | 34.57 | 33.52 | 34.34 | 34.34 | +0.98 (+2.94%) | 604,100 |
9 Aug 2023 | USD | 33.45 | 33.51 | 33.12 | 33.36 | 33.36 | +0.05 (+0.15%) | 294,800 |
8 Aug 2023 | USD | 33.53 | 33.84 | 32.65 | 33.31 | 33.31 | -0.61 (-1.80%) | 1,741,700 |
7 Aug 2023 | USD | 33.95 | 34.03 | 33.5 | 33.92 | 33.92 | +0.33 (+0.98%) | 651,300 |
4 Aug 2023 | USD | 33.57 | 34.21 | 33.48 | 33.59 | 33.59 | -0.44 (-1.29%) | 304,900 |
3 Aug 2023 | USD | 34.06 | 34.69 | 33.88 | 34.03 | 34.03 | -0.37 (-1.08%) | 445,200 |
2 Aug 2023 | USD | 34.54 | 34.95 | 33.78 | 34.4 | 34.4 | -0.46 (-1.32%) | 688,100 |
1 Aug 2023 | USD | 34.74 | 34.96 | 34.63 | 34.86 | 34.86 | -0.24 (-0.68%) | 840,800 |
31 Jul 2023 | USD | 35.67 | 35.81 | 35.01 | 35.1 | 35.1 | -0.51 (-1.43%) | 571,800 |
28 Jul 2023 | USD | 36.5 | 36.56 | 35.28 | 35.61 | 35.61 | -0.36 (-1.00%) | 666,000 |
27 Jul 2023 | USD | 37.5 | 37.95 | 35.97 | 35.97 | 35.97 | -0.03 (-0.08%) | 1,494,800 |
26 Jul 2023 | USD | 36.36 | 36.36 | 35.3 | 36 | 36 | -0.41 (-1.13%) | 1,078,200 |
25 Jul 2023 | USD | 35.53 | 36.79 | 35.53 | 36.41 | 36.41 | +0.57 (+1.59%) | 598,300 |
24 Jul 2023 | USD | 35.79 | 36.33 | 35.72 | 35.84 | 35.84 | +0.08 (+0.22%) | 436,300 |
21 Jul 2023 | USD | 36.38 | 36.73 | 35.76 | 35.76 | 35.76 | -0.46 (-1.27%) | 429,900 |