Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 46.56 | 46.95 | 46.32 | 46.52 | 46.52 | +0.21 (+0.45%) | 1,182,400 |
7 Sep 2023 | USD | 46.32 | 46.92 | 46.11 | 46.31 | 46.31 | +0.06 (+0.13%) | 1,835,200 |
6 Sep 2023 | USD | 46.29 | 46.91 | 45.94 | 46.25 | 46.25 | -0.21 (-0.45%) | 1,600,800 |
5 Sep 2023 | USD | 46.71 | 47.31 | 46.45 | 46.46 | 46.46 | -0.01 (-0.02%) | 1,666,400 |
1 Sep 2023 | USD | 46 | 46.65 | 45.79 | 46.47 | 46.47 | +1.07 (+2.36%) | 1,606,100 |
31 Aug 2023 | USD | 45.76 | 45.76 | 45.22 | 45.4 | 45.4 | -0.21 (-0.46%) | 1,163,000 |
30 Aug 2023 | USD | 45.58 | 45.83 | 45.38 | 45.61 | 45.61 | +0.31 (+0.68%) | 902,700 |
29 Aug 2023 | USD | 45.22 | 45.41 | 44.8 | 45.3 | 45.3 | +0.16 (+0.35%) | 1,162,800 |
28 Aug 2023 | USD | 45.04 | 45.68 | 44.92 | 45.14 | 45.14 | +0.44 (+0.98%) | 724,800 |
25 Aug 2023 | USD | 44.96 | 45.11 | 44.25 | 44.7 | 44.7 | +0.19 (+0.43%) | 1,278,200 |
24 Aug 2023 | USD | 44.29 | 45.19 | 44.26 | 44.51 | 44.51 | -0.2 (-0.45%) | 942,300 |
23 Aug 2023 | USD | 44.58 | 44.79 | 44.04 | 44.71 | 44.71 | -0.08 (-0.18%) | 1,188,200 |
22 Aug 2023 | USD | 45.24 | 45.51 | 44.72 | 44.79 | 44.79 | -0.42 (-0.93%) | 846,100 |
21 Aug 2023 | USD | 45.69 | 45.99 | 44.99 | 45.21 | 45.21 | -0.15 (-0.33%) | 1,037,800 |
18 Aug 2023 | USD | 44.62 | 45.45 | 44.52 | 45.36 | 45.36 | +0.27 (+0.60%) | 1,488,900 |
17 Aug 2023 | USD | 45 | 45.99 | 44.72 | 45.09 | 45.09 | +1.03 (+2.34%) | 2,021,300 |
16 Aug 2023 | USD | 44.25 | 45.21 | 44 | 44.06 | 44.06 | +0.14 (+0.32%) | 1,575,600 |
15 Aug 2023 | USD | 43.68 | 44.17 | 43.4 | 43.92 | 43.92 | -0.12 (-0.27%) | 1,795,100 |
14 Aug 2023 | USD | 43.9 | 44.16 | 43.55 | 44.04 | 44.04 | -0.04 (-0.09%) | 955,200 |
11 Aug 2023 | USD | 43.68 | 44.42 | 43.56 | 44.08 | 44.08 | -0.01 (-0.02%) | 1,597,600 |
10 Aug 2023 | USD | 44.57 | 44.99 | 43.78 | 44.09 | 44.09 | -0.62 (-1.39%) | 1,307,200 |
9 Aug 2023 | USD | 44.42 | 45.58 | 44.13 | 44.71 | 44.71 | +0.75 (+1.71%) | 1,739,700 |
8 Aug 2023 | USD | 42.48 | 44.26 | 42.25 | 43.96 | 43.96 | +0.38 (+0.87%) | 1,463,000 |
7 Aug 2023 | USD | 43.5 | 43.83 | 43.04 | 43.58 | 43.58 | -0.08 (-0.18%) | 1,190,700 |
4 Aug 2023 | USD | 43.68 | 44.1 | 42.94 | 43.66 | 43.66 | +0.36 (+0.83%) | 1,835,500 |
3 Aug 2023 | USD | 42.2 | 43.6 | 41.38 | 43.3 | 43.3 | +1.49 (+3.56%) | 2,418,900 |
2 Aug 2023 | USD | 42.49 | 42.61 | 41.4 | 41.81 | 41.81 | -1.19 (-2.77%) | 2,103,600 |
1 Aug 2023 | USD | 42.87 | 43.1 | 42.2 | 43 | 43 | -0.27 (-0.62%) | 1,284,400 |
31 Jul 2023 | USD | 42.92 | 43.29 | 42.54 | 43.27 | 43.27 | +0.78 (+1.84%) | 1,599,700 |
28 Jul 2023 | USD | 42.19 | 42.67 | 41.63 | 42.49 | 42.49 | +0.64 (+1.53%) | 919,200 |