Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 39.52 | 39.63 | 39.35 | 39.39 | 39.39 | -0.13 (-0.33%) | 968,700 |
30 Aug 2023 | USD | 39.56 | 39.7 | 39.35 | 39.52 | 39.52 | +0.01 (+0.03%) | 1,044,100 |
29 Aug 2023 | USD | 39.37 | 39.55 | 39.15 | 39.51 | 39.51 | +0.25 (+0.64%) | 784,700 |
28 Aug 2023 | USD | 39.25 | 39.64 | 39.22 | 39.26 | 39.26 | +0.11 (+0.28%) | 661,800 |
25 Aug 2023 | USD | 39.53 | 39.64 | 39.1 | 39.15 | 39.15 | -0.3 (-0.76%) | 956,200 |
24 Aug 2023 | USD | 39.6 | 40.34 | 39.44 | 39.45 | 39.45 | -0.13 (-0.33%) | 1,308,100 |
23 Aug 2023 | USD | 39.11 | 39.62 | 39.09 | 39.58 | 39.58 | +0.6 (+1.54%) | 1,253,800 |
22 Aug 2023 | USD | 38.6 | 39.02 | 38.58 | 38.98 | 38.98 | +0.44 (+1.14%) | 1,417,400 |
21 Aug 2023 | USD | 38.7 | 38.7 | 38.09 | 38.54 | 38.54 | -0.16 (-0.41%) | 1,187,500 |
18 Aug 2023 | USD | 38.49 | 38.93 | 38.47 | 38.7 | 38.7 | +0.04 (+0.10%) | 1,648,900 |
17 Aug 2023 | USD | 38.66 | 38.97 | 38.61 | 38.66 | 38.66 | -0.01 (-0.03%) | 1,881,400 |
16 Aug 2023 | USD | 38.94 | 39.09 | 38.56 | 38.67 | 38.67 | -0.17 (-0.44%) | 1,911,400 |
15 Aug 2023 | USD | 38.93 | 39.13 | 38.75 | 38.84 | 38.84 | -0.32 (-0.82%) | 2,359,600 |
14 Aug 2023 | USD | 39.59 | 39.64 | 38.87 | 39.16 | 39.16 | -0.5 (-1.26%) | 1,145,500 |
11 Aug 2023 | USD | 39.82 | 39.9 | 39.6 | 39.66 | 39.66 | -0.3 (-0.75%) | 1,387,400 |
10 Aug 2023 | USD | 40.22 | 40.54 | 39.88 | 39.96 | 39.96 | -0.04 (-0.10%) | 1,699,700 |
9 Aug 2023 | USD | 39.76 | 40.2 | 39.66 | 40 | 40 | +0.1 (+0.25%) | 1,435,800 |
8 Aug 2023 | USD | 40.27 | 40.3 | 39.82 | 39.9 | 39.9 | -0.58 (-1.43%) | 1,331,600 |
7 Aug 2023 | USD | 40.35 | 40.84 | 40.22 | 40.48 | 40.48 | +0.16 (+0.40%) | 1,419,500 |
4 Aug 2023 | USD | 40.11 | 40.93 | 40.03 | 40.32 | 40.32 | +0.18 (+0.45%) | 1,671,500 |
3 Aug 2023 | USD | 40.53 | 40.57 | 39.86 | 40.14 | 40.14 | -0.62 (-1.52%) | 1,742,400 |
2 Aug 2023 | USD | 42.16 | 42.2 | 40.64 | 40.76 | 40.76 | -1.68 (-3.96%) | 2,532,800 |
1 Aug 2023 | USD | 42.69 | 42.74 | 42.34 | 42.44 | 42.44 | -0.24 (-0.56%) | 2,389,100 |
31 Jul 2023 | USD | 42.78 | 43.11 | 42.62 | 42.68 | 42.68 | -0.14 (-0.33%) | 10,499,300 |
28 Jul 2023 | USD | 43.22 | 43.4 | 42.49 | 42.82 | 42.82 | -0.76 (-1.74%) | 1,511,600 |
27 Jul 2023 | USD | 44.81 | 44.87 | 43.58 | 43.58 | 43.58 | -1.12 (-2.51%) | 1,196,100 |
26 Jul 2023 | USD | 44.3 | 44.72 | 44.21 | 44.7 | 44.7 | +0.35 (+0.79%) | 982,200 |
25 Jul 2023 | USD | 44.72 | 44.83 | 44.35 | 44.35 | 44.35 | -0.4 (-0.89%) | 1,011,500 |
24 Jul 2023 | USD | 44.5 | 44.85 | 44.4 | 44.75 | 44.75 | +0.25 (+0.56%) | 973,700 |
21 Jul 2023 | USD | 44.24 | 44.75 | 44.11 | 44.5 | 44.5 | +0.39 (+0.88%) | 1,229,200 |