Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 40.14 | 41.93 | 40 | 41.8 | 41.8 | +1.52 (+3.77%) | 594,300 |
6 Sep 2023 | USD | 38.93 | 40.3 | 38.93 | 40.28 | 40.28 | +1.35 (+3.47%) | 362,000 |
5 Sep 2023 | USD | 40.02 | 40.02 | 38.64 | 38.93 | 38.93 | -1.15 (-2.87%) | 406,600 |
1 Sep 2023 | USD | 39.66 | 40.28 | 39.64 | 40.08 | 40.08 | +0.58 (+1.47%) | 380,800 |
31 Aug 2023 | USD | 40.55 | 40.625 | 39.47 | 39.5 | 39.5 | -1.03 (-2.54%) | 352,800 |
30 Aug 2023 | USD | 40.87 | 40.99 | 40.075 | 40.53 | 40.53 | -0.25 (-0.61%) | 348,600 |
29 Aug 2023 | USD | 39.8 | 41.255 | 39.66 | 40.78 | 40.78 | +0.76 (+1.90%) | 351,800 |
28 Aug 2023 | USD | 39.49 | 40.03 | 39.16 | 40.02 | 40.02 | +0.3 (+0.76%) | 307,100 |
25 Aug 2023 | USD | 39.16 | 39.87 | 38.63 | 39.72 | 39.72 | +0.72 (+1.85%) | 251,500 |
24 Aug 2023 | USD | 39.41 | 39.74 | 38.44 | 39 | 39 | -0.53 (-1.34%) | 361,400 |
23 Aug 2023 | USD | 39.42 | 40.72 | 39.42 | 39.53 | 39.53 | +0.13 (+0.33%) | 407,100 |
22 Aug 2023 | USD | 39.86 | 40.09 | 39.33 | 39.4 | 39.4 | -0.4 (-1.01%) | 306,900 |
21 Aug 2023 | USD | 39.28 | 39.97 | 38.483 | 39.8 | 39.8 | +0.38 (+0.96%) | 505,700 |
18 Aug 2023 | USD | 39.68 | 40.82 | 39.37 | 39.42 | 39.42 | -0.58 (-1.45%) | 628,700 |
17 Aug 2023 | USD | 40.52 | 40.58 | 39.76 | 40 | 40 | -0.37 (-0.92%) | 342,700 |
16 Aug 2023 | USD | 41.21 | 41.24 | 40.11 | 40.37 | 40.37 | -0.89 (-2.16%) | 400,600 |
15 Aug 2023 | USD | 41.35 | 41.965 | 40.705 | 41.26 | 41.26 | -0.35 (-0.84%) | 439,500 |
14 Aug 2023 | USD | 40.99 | 41.91 | 40.58 | 41.61 | 41.61 | -0.07 (-0.17%) | 494,500 |
11 Aug 2023 | USD | 40.64 | 42.14 | 40.64 | 41.68 | 41.68 | +1.04 (+2.56%) | 700,800 |
10 Aug 2023 | USD | 39.9 | 41.07 | 39.75 | 40.64 | 40.64 | +0.79 (+1.98%) | 400,100 |
9 Aug 2023 | USD | 39.19 | 40.095 | 38.71 | 39.85 | 39.85 | +0.83 (+2.13%) | 334,200 |
8 Aug 2023 | USD | 37.87 | 39.17 | 37.57 | 39.02 | 39.02 | +1.05 (+2.77%) | 559,500 |
7 Aug 2023 | USD | 38.67 | 38.77 | 37.74 | 37.97 | 37.97 | -0.74 (-1.91%) | 815,600 |
4 Aug 2023 | USD | 41.09 | 41.15 | 38.49 | 38.71 | 38.71 | -1.61 (-3.99%) | 778,200 |
3 Aug 2023 | USD | 39.83 | 41.08 | 39.66 | 40.32 | 40.32 | +0.12 (+0.30%) | 659,500 |
2 Aug 2023 | USD | 40.08 | 41.45 | 39.865 | 40.2 | 40.2 | -0.47 (-1.16%) | 347,200 |
1 Aug 2023 | USD | 40.51 | 40.76 | 39.815 | 40.67 | 40.67 | +0.33 (+0.82%) | 497,200 |
31 Jul 2023 | USD | 41.03 | 41.5 | 39.9 | 40.34 | 40.34 | -0.59 (-1.44%) | 711,500 |
28 Jul 2023 | USD | 39.08 | 41.58 | 39.08 | 40.93 | 40.93 | +2.19 (+5.65%) | 953,300 |
27 Jul 2023 | USD | 40.31 | 40.31 | 38.57 | 38.74 | 38.74 | -1.18 (-2.96%) | 522,200 |