Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 41.56 | 41.97 | 41.19 | 41.83 | 41.83 | +0.36 (+0.87%) | 887,700 |
30 Aug 2023 | USD | 41.14 | 41.72 | 41.02 | 41.47 | 41.47 | +0.41 (+1.00%) | 674,400 |
29 Aug 2023 | USD | 41.12 | 41.29 | 40.52 | 41.06 | 41.06 | +0.12 (+0.29%) | 451,200 |
28 Aug 2023 | USD | 40.98 | 41.39 | 40.6 | 40.94 | 40.94 | +0.34 (+0.84%) | 589,300 |
25 Aug 2023 | USD | 40.33 | 40.82 | 39.72 | 40.6 | 40.6 | +0.76 (+1.91%) | 1,039,600 |
24 Aug 2023 | USD | 40.28 | 40.67 | 39.82 | 39.84 | 39.84 | -0.58 (-1.43%) | 1,031,400 |
23 Aug 2023 | USD | 40.19 | 40.63 | 39.71 | 40.42 | 40.42 | -0.28 (-0.69%) | 854,200 |
22 Aug 2023 | USD | 41.22 | 41.4 | 40.61 | 40.7 | 40.7 | -0.46 (-1.12%) | 1,362,100 |
21 Aug 2023 | USD | 41.75 | 42.01 | 40.88 | 41.16 | 41.16 | +0.01 (+0.02%) | 1,322,800 |
18 Aug 2023 | USD | 40.3 | 41.32 | 40.13 | 41.15 | 41.15 | +0.66 (+1.63%) | 1,568,500 |
17 Aug 2023 | USD | 40.71 | 41.04 | 40.4 | 40.49 | 40.49 | +0.48 (+1.20%) | 1,306,600 |
16 Aug 2023 | USD | 40.47 | 41.06 | 39.93 | 40.01 | 40.01 | -0.44 (-1.09%) | 1,513,300 |
15 Aug 2023 | USD | 40.66 | 40.67 | 39.73 | 40.45 | 40.45 | -0.51 (-1.25%) | 1,448,800 |
14 Aug 2023 | USD | 41.46 | 41.92 | 40.93 | 40.96 | 40.96 | -1.06 (-2.52%) | 1,831,400 |
11 Aug 2023 | USD | 41.43 | 42.12 | 41.43 | 42.02 | 42.02 | +0.59 (+1.42%) | 836,100 |
10 Aug 2023 | USD | 42.19 | 42.41 | 41.02 | 41.43 | 41.43 | -0.98 (-2.31%) | 1,639,900 |
9 Aug 2023 | USD | 42.16 | 42.86 | 41.99 | 42.41 | 42.41 | +0.57 (+1.36%) | 1,482,000 |
8 Aug 2023 | USD | 40.82 | 42.12 | 40.75 | 41.84 | 41.84 | +0.01 (+0.02%) | 1,903,800 |
7 Aug 2023 | USD | 42.62 | 42.71 | 41.66 | 41.83 | 41.83 | -0.43 (-1.02%) | 1,552,100 |
4 Aug 2023 | USD | 41.55 | 42.41 | 41.29 | 42.26 | 42.26 | +0.67 (+1.61%) | 2,082,600 |
3 Aug 2023 | USD | 40.92 | 42.17 | 39.71 | 41.59 | 41.59 | +2.21 (+5.61%) | 2,868,300 |
2 Aug 2023 | USD | 39.22 | 39.73 | 38.95 | 39.38 | 39.38 | +0.01 (+0.03%) | 1,374,400 |
1 Aug 2023 | USD | 38.87 | 39.48 | 38.59 | 39.37 | 39.37 | 0.0 (0.0%) | 790,400 |
31 Jul 2023 | USD | 40 | 40.07 | 39.13 | 39.37 | 39.37 | -0.2 (-0.51%) | 1,264,400 |
28 Jul 2023 | USD | 38.68 | 39.6 | 38.3 | 39.57 | 39.57 | +1.04 (+2.70%) | 973,800 |
27 Jul 2023 | USD | 38.74 | 39.23 | 38.26 | 38.53 | 38.53 | +0.11 (+0.29%) | 1,605,700 |
26 Jul 2023 | USD | 37.92 | 38.59 | 37.62 | 38.42 | 38.42 | +0.27 (+0.71%) | 1,411,000 |
25 Jul 2023 | USD | 37.09 | 38.34 | 36.92 | 38.15 | 38.15 | +1.03 (+2.77%) | 1,475,700 |
24 Jul 2023 | USD | 36.5 | 37.37 | 36.5 | 37.12 | 37.12 | +0.61 (+1.67%) | 1,064,200 |
21 Jul 2023 | USD | 36.63 | 36.72 | 36.25 | 36.51 | 36.51 | +0.01 (+0.03%) | 1,012,300 |