Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 34.21 | 34.21 | 34 | 34.09 | 34.09 | -0.06 (-0.18%) | 69,200 |
7 Sep 2023 | USD | 34.21 | 34.21 | 33.98 | 34.15 | 34.15 | -0.32 (-0.93%) | 157,200 |
6 Sep 2023 | USD | 34.68 | 34.82 | 34.28 | 34.47 | 34.47 | -0.16 (-0.46%) | 50,000 |
5 Sep 2023 | USD | 35.25 | 35.25 | 34.62 | 34.63 | 34.63 | -0.8 (-2.26%) | 62,400 |
1 Sep 2023 | USD | 35.33 | 35.53 | 35.32 | 35.43 | 35.43 | +0.42 (+1.20%) | 73,800 |
31 Aug 2023 | USD | 35.16 | 35.28 | 35.01 | 35.01 | 35.01 | -0.1 (-0.28%) | 61,200 |
30 Aug 2023 | USD | 34.88 | 35.2 | 34.8 | 35.11 | 35.11 | +0.2 (+0.57%) | 89,300 |
29 Aug 2023 | USD | 34.4 | 34.92 | 34.27 | 34.91 | 34.91 | +0.5 (+1.45%) | 77,900 |
28 Aug 2023 | USD | 34.29 | 34.58 | 34.29 | 34.41 | 34.41 | +0.31 (+0.91%) | 64,900 |
25 Aug 2023 | USD | 34.13 | 34.26 | 33.7 | 34.1 | 34.1 | +0.16 (+0.47%) | 69,600 |
24 Aug 2023 | USD | 34.42 | 34.56 | 33.94 | 33.94 | 33.94 | -0.48 (-1.39%) | 52,900 |
23 Aug 2023 | USD | 34.09 | 34.49 | 34.09 | 34.42 | 34.42 | +0.32 (+0.94%) | 121,800 |
22 Aug 2023 | USD | 34.3 | 34.3 | 33.97 | 34.1 | 34.1 | -0.09 (-0.26%) | 57,600 |
21 Aug 2023 | USD | 34.33 | 34.38 | 33.99 | 34.19 | 34.19 | -0.07 (-0.20%) | 98,900 |
18 Aug 2023 | USD | 33.89 | 34.36 | 33.89 | 34.26 | 34.26 | +0.12 (+0.35%) | 110,200 |
17 Aug 2023 | USD | 34.62 | 34.62 | 34.13 | 34.14 | 34.14 | -0.38 (-1.10%) | 106,000 |
16 Aug 2023 | USD | 34.88 | 35.06 | 34.52 | 34.52 | 34.52 | -0.39 (-1.12%) | 82,100 |
15 Aug 2023 | USD | 35.12 | 35.13 | 34.9 | 34.91 | 34.91 | -0.46 (-1.30%) | 95,900 |
14 Aug 2023 | USD | 35.28 | 35.37 | 35.02 | 35.37 | 35.37 | -0.11 (-0.31%) | 78,300 |
11 Aug 2023 | USD | 35.22 | 35.51 | 35.22 | 35.48 | 35.48 | +0.07 (+0.20%) | 62,100 |
10 Aug 2023 | USD | 35.79 | 36.02 | 35.34 | 35.41 | 35.41 | -0.17 (-0.48%) | 69,000 |
9 Aug 2023 | USD | 35.98 | 35.98 | 35.44 | 35.58 | 35.58 | -0.38 (-1.06%) | 142,300 |
8 Aug 2023 | USD | 35.75 | 35.98 | 35.5 | 35.96 | 35.96 | -0.22 (-0.61%) | 70,100 |
7 Aug 2023 | USD | 36.12 | 36.19 | 35.97 | 36.18 | 36.18 | +0.09 (+0.25%) | 65,100 |
4 Aug 2023 | USD | 36.24 | 36.47 | 36.03 | 36.09 | 36.09 | -0.06 (-0.17%) | 72,500 |
3 Aug 2023 | USD | 36.08 | 36.37 | 35.9 | 36.15 | 36.15 | -0.06 (-0.17%) | 70,700 |
2 Aug 2023 | USD | 36.35 | 36.37 | 36.04 | 36.21 | 36.21 | -0.56 (-1.52%) | 83,300 |
1 Aug 2023 | USD | 36.59 | 36.79 | 36.43 | 36.77 | 36.77 | -0.06 (-0.16%) | 143,800 |
31 Jul 2023 | USD | 36.55 | 36.84 | 36.52 | 36.83 | 36.83 | +0.4 (+1.10%) | 67,400 |
28 Jul 2023 | USD | 36.33 | 36.47 | 36.26 | 36.43 | 36.43 | +0.49 (+1.36%) | 159,100 |