Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 35.19 | 35.36 | 34.7 | 34.76 | 34.76 | -0.43 (-1.22%) | 1,287,600 |
23 Aug 2023 | USD | 35.45 | 35.64 | 35.09 | 35.19 | 35.19 | -0.26 (-0.73%) | 1,638,200 |
22 Aug 2023 | USD | 35.3 | 35.71 | 35.14 | 35.45 | 35.45 | +0.29 (+0.82%) | 1,862,400 |
21 Aug 2023 | USD | 34.85 | 35.21 | 34.56 | 35.16 | 35.16 | +0.41 (+1.18%) | 2,305,000 |
18 Aug 2023 | USD | 34.19 | 34.87 | 34.17 | 34.75 | 34.75 | +0.45 (+1.31%) | 1,780,000 |
17 Aug 2023 | USD | 34.34 | 34.61 | 33.9 | 34.3 | 34.3 | -0.4 (-1.15%) | 1,700,200 |
16 Aug 2023 | USD | 35.62 | 35.74 | 34.59 | 34.7 | 34.7 | -0.05 (-0.14%) | 2,090,400 |
15 Aug 2023 | USD | 35.19 | 35.25 | 34.58 | 34.75 | 34.75 | -0.24 (-0.69%) | 1,591,000 |
14 Aug 2023 | USD | 34.52 | 35.14 | 34.4 | 34.99 | 34.99 | +0.39 (+1.13%) | 1,586,000 |
11 Aug 2023 | USD | 34.34 | 34.77 | 34.34 | 34.6 | 34.6 | +0.23 (+0.67%) | 1,422,600 |
10 Aug 2023 | USD | 34.13 | 34.65 | 34.02 | 34.37 | 34.37 | +0.35 (+1.03%) | 1,418,200 |
9 Aug 2023 | USD | 33.82 | 34.25 | 33.82 | 34.02 | 34.02 | +0.14 (+0.41%) | 1,423,800 |
8 Aug 2023 | USD | 33.55 | 34.05 | 33.52 | 33.88 | 33.88 | +0.21 (+0.62%) | 963,100 |
7 Aug 2023 | USD | 33.38 | 34.19 | 33.38 | 33.67 | 33.67 | +0.29 (+0.87%) | 1,635,400 |
4 Aug 2023 | USD | 33.69 | 33.91 | 33.21 | 33.38 | 33.38 | -0.23 (-0.68%) | 1,065,000 |
3 Aug 2023 | USD | 33.44 | 33.77 | 33.21 | 33.61 | 33.61 | -0.03 (-0.09%) | 1,404,400 |
2 Aug 2023 | USD | 33.73 | 34.05 | 33.3 | 33.64 | 33.64 | -0.09 (-0.27%) | 1,915,000 |
1 Aug 2023 | USD | 33.84 | 34.12 | 33.59 | 33.73 | 33.73 | -0.05 (-0.15%) | 2,778,100 |
31 Jul 2023 | USD | 34.15 | 34.15 | 33.12 | 33.78 | 33.78 | -0.37 (-1.08%) | 2,803,900 |
28 Jul 2023 | USD | 34.32 | 34.84 | 33.92 | 34.15 | 34.15 | +0.29 (+0.86%) | 4,285,500 |
27 Jul 2023 | USD | 33.99 | 34.02 | 32.41 | 33.86 | 33.86 | +1.42 (+4.38%) | 7,368,000 |
26 Jul 2023 | USD | 32.81 | 33.05 | 32.41 | 32.44 | 32.44 | -0.5 (-1.52%) | 2,248,500 |
25 Jul 2023 | USD | 32.67 | 33.13 | 32.51 | 32.94 | 32.94 | +0.16 (+0.49%) | 2,152,400 |
24 Jul 2023 | USD | 32.98 | 33.4 | 32.42 | 32.78 | 32.78 | -0.27 (-0.82%) | 1,811,600 |
21 Jul 2023 | USD | 33.32 | 33.42 | 32.89 | 33.05 | 33.05 | -0.04 (-0.12%) | 1,832,000 |
20 Jul 2023 | USD | 33.44 | 33.71 | 33.05 | 33.09 | 33.09 | -0.2 (-0.60%) | 2,233,900 |
19 Jul 2023 | USD | 34 | 34.17 | 33.03 | 33.29 | 33.29 | -0.54 (-1.60%) | 2,925,700 |
18 Jul 2023 | USD | 33.31 | 33.98 | 33.26 | 33.83 | 33.83 | +0.63 (+1.90%) | 3,170,000 |
17 Jul 2023 | USD | 32.59 | 33.3 | 32.46 | 33.2 | 33.2 | +0.69 (+2.12%) | 5,776,800 |
14 Jul 2023 | USD | 31.48 | 32.59 | 31.36 | 32.51 | 32.51 | +1.13 (+3.60%) | 2,758,800 |