Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 43.77 | 44.41 | 43.7 | 43.86 | 43.86 | +0.05 (+0.11%) | 811,800 |
23 Aug 2023 | USD | 44.38 | 44.38 | 43.6 | 43.81 | 43.81 | -0.25 (-0.57%) | 1,091,500 |
22 Aug 2023 | USD | 43.62 | 44.08 | 43.34 | 44.06 | 44.06 | +0.19 (+0.43%) | 1,127,700 |
21 Aug 2023 | USD | 44.15 | 44.2 | 43.47 | 43.87 | 43.87 | -0.28 (-0.63%) | 1,429,300 |
18 Aug 2023 | USD | 44.39 | 44.68 | 43.97 | 44.15 | 44.15 | +0.5 (+1.15%) | 1,286,500 |
17 Aug 2023 | USD | 44.31 | 44.67 | 43.49 | 43.65 | 43.65 | -0.9 (-2.02%) | 1,781,800 |
16 Aug 2023 | USD | 44.46 | 44.93 | 44.39 | 44.55 | 44.55 | +0.16 (+0.36%) | 764,100 |
15 Aug 2023 | USD | 45.39 | 45.6 | 44.38 | 44.39 | 44.39 | -1.46 (-3.18%) | 916,900 |
14 Aug 2023 | USD | 46.73 | 46.74 | 45.8 | 45.85 | 45.85 | -1.28 (-2.72%) | 1,104,000 |
11 Aug 2023 | USD | 46.73 | 47.2 | 46.56 | 47.13 | 47.13 | +0.51 (+1.09%) | 535,100 |
10 Aug 2023 | USD | 47.28 | 47.58 | 46.6 | 46.62 | 46.62 | -0.4 (-0.85%) | 693,700 |
9 Aug 2023 | USD | 46.78 | 47.33 | 46.64 | 47.02 | 47.02 | +0.05 (+0.11%) | 793,500 |
8 Aug 2023 | USD | 46.84 | 47.04 | 46.25 | 46.97 | 46.97 | -0.09 (-0.19%) | 727,100 |
7 Aug 2023 | USD | 46.81 | 47.09 | 46.42 | 47.06 | 47.06 | +0.46 (+0.99%) | 580,000 |
4 Aug 2023 | USD | 46.92 | 47.35 | 46.24 | 46.6 | 46.6 | -0.23 (-0.49%) | 736,800 |
3 Aug 2023 | USD | 47.66 | 47.66 | 46.3 | 46.83 | 46.83 | -0.89 (-1.87%) | 855,200 |
2 Aug 2023 | USD | 47.44 | 48.08 | 47.28 | 47.72 | 47.72 | +0.11 (+0.23%) | 611,900 |
1 Aug 2023 | USD | 47.81 | 48.1 | 47.45 | 47.61 | 47.61 | -0.06 (-0.13%) | 994,000 |
31 Jul 2023 | USD | 47.86 | 48.04 | 47.38 | 47.67 | 47.67 | +0.13 (+0.27%) | 763,000 |
28 Jul 2023 | USD | 47.25 | 48.46 | 47.25 | 47.54 | 47.54 | -0.32 (-0.67%) | 716,500 |
27 Jul 2023 | USD | 48.8 | 48.95 | 47.72 | 47.86 | 47.86 | -1.13 (-2.31%) | 783,200 |
26 Jul 2023 | USD | 48.9 | 49.72 | 48.8 | 48.99 | 48.99 | +0.15 (+0.31%) | 564,700 |
25 Jul 2023 | USD | 48.87 | 49.24 | 48.82 | 48.84 | 48.84 | -0.28 (-0.57%) | 634,000 |
24 Jul 2023 | USD | 49.39 | 49.45 | 48.64 | 49.12 | 49.12 | -0.04 (-0.08%) | 655,700 |
21 Jul 2023 | USD | 48.75 | 49.39 | 48.34 | 49.16 | 49.16 | +0.66 (+1.36%) | 972,000 |
20 Jul 2023 | USD | 47.21 | 48.51 | 46.88 | 48.5 | 48.5 | +1.51 (+3.21%) | 902,900 |
19 Jul 2023 | USD | 46.6 | 47.19 | 46.59 | 46.99 | 46.99 | +0.63 (+1.36%) | 854,300 |
18 Jul 2023 | USD | 46.72 | 47.3 | 45.84 | 46.36 | 46.36 | -0.3 (-0.64%) | 821,200 |
17 Jul 2023 | USD | 47.34 | 47.39 | 46.63 | 46.66 | 46.66 | -0.84 (-1.77%) | 1,008,600 |
14 Jul 2023 | USD | 47.51 | 47.76 | 47.24 | 47.5 | 47.5 | -0.06 (-0.13%) | 689,600 |