Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 26.41 | 26.65 | 26.36 | 26.58 | 26.58 | +0.25 (+0.95%) | 1,784,500 |
24 Aug 2023 | USD | 26.48 | 26.9 | 26.32 | 26.33 | 26.33 | -0.19 (-0.72%) | 2,220,000 |
23 Aug 2023 | USD | 26.55 | 26.56 | 26.3 | 26.52 | 26.52 | +0.15 (+0.57%) | 1,782,700 |
22 Aug 2023 | USD | 26.29 | 26.43 | 26.21 | 26.37 | 26.37 | +0.03 (+0.11%) | 1,728,200 |
21 Aug 2023 | USD | 26.38 | 26.46 | 26.17 | 26.34 | 26.34 | -0.1 (-0.38%) | 2,387,500 |
18 Aug 2023 | USD | 26.21 | 26.5 | 26.2 | 26.44 | 26.44 | +0.24 (+0.92%) | 3,305,900 |
17 Aug 2023 | USD | 26.19 | 26.43 | 26.16 | 26.2 | 26.2 | -0.02 (-0.08%) | 2,636,200 |
16 Aug 2023 | USD | 26.17 | 26.32 | 26.08 | 26.22 | 26.22 | +0.13 (+0.50%) | 2,367,500 |
15 Aug 2023 | USD | 26.38 | 26.38 | 26.07 | 26.09 | 26.09 | -0.42 (-1.58%) | 2,704,000 |
14 Aug 2023 | USD | 26.81 | 26.86 | 26.42 | 26.51 | 26.51 | -0.32 (-1.19%) | 2,151,500 |
11 Aug 2023 | USD | 26.81 | 26.91 | 26.64 | 26.83 | 26.83 | +0.1 (+0.37%) | 2,340,200 |
10 Aug 2023 | USD | 27 | 27.17 | 26.69 | 26.73 | 26.73 | -0.25 (-0.93%) | 2,684,300 |
9 Aug 2023 | USD | 26.54 | 27.11 | 26.52 | 26.98 | 26.98 | +0.24 (+0.90%) | 5,118,900 |
8 Aug 2023 | USD | 26.66 | 26.92 | 26.49 | 26.74 | 26.74 | +0.07 (+0.26%) | 4,775,900 |
7 Aug 2023 | USD | 26.61 | 26.82 | 26.61 | 26.67 | 26.67 | +0.16 (+0.60%) | 3,231,100 |
4 Aug 2023 | USD | 27.04 | 27.15 | 26.4 | 26.51 | 26.51 | -0.44 (-1.63%) | 3,095,100 |
3 Aug 2023 | USD | 27.72 | 27.81 | 26.92 | 26.95 | 26.95 | -0.76 (-2.74%) | 4,177,700 |
2 Aug 2023 | USD | 27.43 | 28.04 | 27.23 | 27.71 | 27.71 | +0.23 (+0.84%) | 5,550,800 |
1 Aug 2023 | USD | 27.75 | 27.94 | 27.47 | 27.48 | 27.48 | -0.36 (-1.29%) | 5,048,700 |
31 Jul 2023 | USD | 27.92 | 28.17 | 27.71 | 27.84 | 27.84 | +0.09 (+0.32%) | 5,821,200 |
28 Jul 2023 | USD | 28.02 | 28.05 | 27.65 | 27.75 | 27.75 | -0.23 (-0.82%) | 4,105,500 |
27 Jul 2023 | USD | 28.32 | 28.42 | 27.85 | 27.98 | 27.98 | -0.45 (-1.58%) | 3,939,500 |
26 Jul 2023 | USD | 28.13 | 28.66 | 28.1 | 28.43 | 28.43 | +0.31 (+1.10%) | 5,014,200 |
25 Jul 2023 | USD | 28.08 | 28.17 | 27.94 | 28.12 | 28.12 | +0.07 (+0.25%) | 2,960,200 |
24 Jul 2023 | USD | 28.13 | 28.24 | 27.81 | 28.05 | 28.05 | -0.03 (-0.11%) | 4,732,000 |
21 Jul 2023 | USD | 28.04 | 28.43 | 27.92 | 28.08 | 28.08 | +0.06 (+0.21%) | 6,760,800 |
20 Jul 2023 | USD | 27.75 | 28.1 | 27.46 | 28.02 | 28.02 | +0.32 (+1.16%) | 6,020,300 |
19 Jul 2023 | USD | 27.42 | 27.84 | 27.35 | 27.7 | 27.7 | +0.41 (+1.50%) | 4,262,700 |
18 Jul 2023 | USD | 27.54 | 27.8 | 27.1 | 27.29 | 27.29 | -0.18 (-0.66%) | 3,576,600 |
17 Jul 2023 | USD | 27.84 | 27.91 | 27.44 | 27.47 | 27.47 | -0.47 (-1.68%) | 5,060,100 |