Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 38.84 | 39.63 | 38.82 | 39.61 | 39.61 | +0.62 (+1.59%) | 230,200 |
28 Aug 2023 | USD | 39.13 | 39.26 | 38.7 | 38.99 | 38.99 | -0.08 (-0.20%) | 487,005 |
25 Aug 2023 | USD | 38.48 | 39.3 | 38.24 | 39.07 | 39.07 | +0.67 (+1.74%) | 323,500 |
24 Aug 2023 | USD | 38.92 | 38.92 | 38.3 | 38.4 | 38.4 | -0.31 (-0.80%) | 554,900 |
23 Aug 2023 | USD | 38.05 | 38.83 | 38.02 | 38.71 | 38.71 | +0.92 (+2.43%) | 561,500 |
22 Aug 2023 | USD | 37.66 | 38.08 | 37.49 | 37.79 | 37.79 | +0.44 (+1.18%) | 479,500 |
21 Aug 2023 | USD | 36.91 | 37.55 | 36.91 | 37.35 | 37.35 | +0.45 (+1.22%) | 533,300 |
18 Aug 2023 | USD | 36.43 | 37.12 | 36.23 | 36.9 | 36.9 | +0.17 (+0.46%) | 376,800 |
17 Aug 2023 | USD | 37.22 | 37.42 | 36.67 | 36.73 | 36.73 | -0.41 (-1.10%) | 414,000 |
16 Aug 2023 | USD | 37.09 | 37.54 | 37.09 | 37.14 | 37.14 | -0.2 (-0.54%) | 313,400 |
15 Aug 2023 | USD | 38.07 | 38.36 | 37.16 | 37.34 | 37.34 | -0.81 (-2.12%) | 383,500 |
14 Aug 2023 | USD | 37.93 | 38.38 | 37.69 | 38.15 | 38.15 | +0.11 (+0.29%) | 325,700 |
11 Aug 2023 | USD | 37.21 | 38.06 | 37.17 | 38.04 | 38.04 | +0.52 (+1.39%) | 356,000 |
10 Aug 2023 | USD | 37.56 | 38.14 | 37.23 | 37.52 | 37.52 | +0.16 (+0.43%) | 642,900 |
9 Aug 2023 | USD | 36.98 | 37.59 | 36.69 | 37.36 | 37.36 | +0.51 (+1.38%) | 814,700 |
8 Aug 2023 | USD | 36.31 | 36.91 | 35.4 | 36.85 | 36.85 | +0.26 (+0.71%) | 703,800 |
7 Aug 2023 | USD | 37.13 | 37.64 | 36.33 | 36.59 | 36.59 | -0.2 (-0.54%) | 507,300 |
4 Aug 2023 | USD | 40.48 | 40.48 | 36.79 | 36.79 | 36.79 | -3.69 (-9.12%) | 1,044,100 |
3 Aug 2023 | USD | 40.66 | 40.66 | 40.06 | 40.48 | 40.48 | -0.37 (-0.91%) | 547,700 |
2 Aug 2023 | USD | 41.96 | 41.97 | 40.59 | 40.85 | 40.85 | -1.59 (-3.75%) | 560,000 |
1 Aug 2023 | USD | 42.74 | 42.74 | 41.98 | 42.44 | 42.44 | -0.51 (-1.19%) | 327,700 |
31 Jul 2023 | USD | 42.39 | 42.95 | 42.3 | 42.95 | 42.95 | +0.65 (+1.54%) | 333,600 |
28 Jul 2023 | USD | 41.8 | 42.46 | 41.73 | 42.3 | 42.3 | +0.75 (+1.81%) | 297,100 |
27 Jul 2023 | USD | 42.41 | 42.48 | 41.49 | 41.55 | 41.55 | -0.52 (-1.24%) | 297,200 |
26 Jul 2023 | USD | 43 | 43 | 41.84 | 42.07 | 42.07 | -1.06 (-2.46%) | 508,200 |
25 Jul 2023 | USD | 42.25 | 43.22 | 42.25 | 43.13 | 43.13 | +0.91 (+2.16%) | 565,800 |
24 Jul 2023 | USD | 41.95 | 42.3 | 41.69 | 42.22 | 42.22 | +0.42 (+1.00%) | 289,900 |
21 Jul 2023 | USD | 41.84 | 42.04 | 41.66 | 41.8 | 41.8 | +0.31 (+0.75%) | 352,300 |
20 Jul 2023 | USD | 41.87 | 42.04 | 41.38 | 41.49 | 41.49 | -0.62 (-1.47%) | 235,300 |
19 Jul 2023 | USD | 42.16 | 42.47 | 41.77 | 42.11 | 42.11 | +0.32 (+0.77%) | 358,500 |