Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | USD | 34.88 | 35.57 | 34.03 | 34.05 | 34.05 | -1.08 (-3.07%) | 650,300 |
12 Sep 2023 | USD | 35.12 | 35.39 | 34.24 | 35.13 | 35.13 | +0.01 (+0.03%) | 939,700 |
11 Sep 2023 | USD | 35.49 | 36 | 35.02 | 35.12 | 35.12 | -0.54 (-1.51%) | 694,400 |
8 Sep 2023 | USD | 35.63 | 36.19 | 34.95 | 35.66 | 35.66 | +0.03 (+0.08%) | 828,800 |
7 Sep 2023 | USD | 35.02 | 35.86 | 34.59 | 35.63 | 35.63 | +0.15 (+0.42%) | 867,200 |
6 Sep 2023 | USD | 35.9 | 36.21 | 35.23 | 35.48 | 35.48 | -0.29 (-0.81%) | 786,900 |
5 Sep 2023 | USD | 37.48 | 38.01 | 35.62 | 35.77 | 35.77 | -1.98 (-5.25%) | 934,200 |
1 Sep 2023 | USD | 37.39 | 38.15 | 36.94 | 37.75 | 37.75 | +0.55 (+1.48%) | 481,800 |
31 Aug 2023 | USD | 37.29 | 38 | 36.92 | 37.2 | 37.2 | +0.13 (+0.35%) | 1,042,700 |
30 Aug 2023 | USD | 36.7 | 37.08 | 35.86 | 37.07 | 37.07 | +0.62 (+1.70%) | 658,700 |
29 Aug 2023 | USD | 37.44 | 37.75 | 36.23 | 36.45 | 36.45 | -0.7 (-1.88%) | 1,095,200 |
28 Aug 2023 | USD | 36.88 | 37.35 | 36.36 | 37.15 | 37.15 | +0.13 (+0.35%) | 413,000 |
25 Aug 2023 | USD | 35.45 | 37.72 | 34.78 | 37.02 | 37.02 | +1.83 (+5.20%) | 1,100,600 |
24 Aug 2023 | USD | 36.57 | 36.66 | 34.93 | 35.19 | 35.19 | -2.36 (-6.28%) | 2,147,500 |
23 Aug 2023 | USD | 37.98 | 38.64 | 37.48 | 37.55 | 37.55 | -0.11 (-0.29%) | 813,600 |
22 Aug 2023 | USD | 38.05 | 38.54 | 37.21 | 37.66 | 37.66 | -0.2 (-0.53%) | 603,600 |
21 Aug 2023 | USD | 38.59 | 38.92 | 37.21 | 37.86 | 37.86 | -0.73 (-1.89%) | 1,268,200 |
18 Aug 2023 | USD | 38.6 | 40.06 | 38.38 | 38.59 | 38.59 | -0.46 (-1.18%) | 706,100 |
17 Aug 2023 | USD | 39.51 | 40.35 | 38.99 | 39.05 | 39.05 | -0.67 (-1.69%) | 741,700 |
16 Aug 2023 | USD | 39.65 | 40.18 | 39.05 | 39.72 | 39.72 | -0.01 (-0.03%) | 730,200 |
15 Aug 2023 | USD | 40.42 | 40.97 | 39.49 | 39.73 | 39.73 | -0.23 (-0.58%) | 1,087,100 |
14 Aug 2023 | USD | 38.59 | 40.16 | 38.1 | 39.96 | 39.96 | +1.15 (+2.96%) | 1,349,200 |
11 Aug 2023 | USD | 39.4 | 39.72 | 38.26 | 38.81 | 38.81 | -0.39 (-0.99%) | 1,776,200 |
10 Aug 2023 | USD | 37.83 | 40.01 | 37.15 | 39.2 | 39.2 | +2.2 (+5.95%) | 4,403,300 |
9 Aug 2023 | USD | 34.62 | 37.55 | 33.45 | 37 | 37 | +9.2 (+33.09%) | 7,571,100 |
8 Aug 2023 | USD | 27.76 | 28.5 | 27.3 | 27.8 | 27.8 | -0.26 (-0.93%) | 1,202,700 |
7 Aug 2023 | USD | 29.32 | 29.32 | 27.85 | 28.06 | 28.06 | -1.4 (-4.75%) | 922,500 |
4 Aug 2023 | USD | 29.51 | 30.25 | 29.36 | 29.46 | 29.46 | -0.27 (-0.91%) | 1,040,500 |
3 Aug 2023 | USD | 29.95 | 30.58 | 29.66 | 29.73 | 29.73 | -0.37 (-1.23%) | 968,600 |
2 Aug 2023 | USD | 29.8 | 30.15 | 29.15 | 30.1 | 30.1 | +0.08 (+0.27%) | 1,086,300 |