Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 46.28 | 46.28 | 46.13 | 46.22 | 46.22 | +0.1 (+0.22%) | 112,700 |
25 Aug 2023 | USD | 46.06 | 46.16 | 45.95 | 46.12 | 46.12 | 0.0 (0.0%) | 345,500 |
24 Aug 2023 | USD | 46.17 | 46.21 | 46.09 | 46.12 | 46.12 | -0.12 (-0.26%) | 41,700 |
23 Aug 2023 | USD | 45.97 | 46.24 | 45.97 | 46.24 | 46.24 | +0.54 (+1.18%) | 62,500 |
22 Aug 2023 | USD | 45.62 | 45.74 | 45.59 | 45.7 | 45.7 | +0.08 (+0.18%) | 172,500 |
21 Aug 2023 | USD | 45.67 | 45.69 | 45.54 | 45.62 | 45.62 | -0.23 (-0.50%) | 120,300 |
18 Aug 2023 | USD | 45.71 | 45.89 | 45.68 | 45.85 | 45.85 | +0.17 (+0.37%) | 230,200 |
17 Aug 2023 | USD | 45.74 | 45.77 | 45.6 | 45.68 | 45.68 | -0.11 (-0.24%) | 106,200 |
16 Aug 2023 | USD | 45.95 | 46.02 | 45.74 | 45.79 | 45.79 | -0.16 (-0.35%) | 75,700 |
15 Aug 2023 | USD | 46.04 | 46.11 | 45.95 | 45.95 | 45.95 | -0.24 (-0.52%) | 430,600 |
14 Aug 2023 | USD | 46.13 | 46.23 | 46.02 | 46.19 | 46.19 | +0.03 (+0.06%) | 108,400 |
11 Aug 2023 | USD | 46.17 | 46.28 | 46.14 | 46.16 | 46.16 | -0.1 (-0.22%) | 45,500 |
10 Aug 2023 | USD | 46.62 | 46.7 | 46.26 | 46.26 | 46.26 | -0.31 (-0.67%) | 75,600 |
9 Aug 2023 | USD | 46.57 | 46.62 | 46.54 | 46.57 | 46.57 | +0.03 (+0.06%) | 102,300 |
8 Aug 2023 | USD | 46.55 | 46.61 | 46.5 | 46.54 | 46.54 | +0.16 (+0.34%) | 48,700 |
7 Aug 2023 | USD | 46.44 | 46.44 | 46.34 | 46.38 | 46.38 | -0.1 (-0.22%) | 94,300 |
4 Aug 2023 | USD | 46.16 | 46.52 | 46.16 | 46.48 | 46.48 | +0.42 (+0.91%) | 65,200 |
3 Aug 2023 | USD | 46.09 | 46.13 | 45.99 | 46.06 | 46.06 | -0.34 (-0.73%) | 716,100 |
2 Aug 2023 | USD | 46.42 | 46.43 | 46.26 | 46.4 | 46.4 | -0.23 (-0.49%) | 74,000 |
1 Aug 2023 | USD | 46.78 | 46.79 | 46.58 | 46.63 | 46.63 | -0.51 (-1.08%) | 193,100 |
31 Jul 2023 | USD | 47.07 | 47.2 | 47.03 | 47.14 | 47.14 | +0.1 (+0.21%) | 68,600 |
28 Jul 2023 | USD | 46.89 | 47.05 | 46.89 | 47.04 | 47.04 | +0.26 (+0.56%) | 44,700 |
27 Jul 2023 | USD | 47.17 | 47.22 | 46.72 | 46.78 | 46.78 | -0.47 (-0.99%) | 88,500 |
26 Jul 2023 | USD | 47.2 | 47.27 | 47.06 | 47.25 | 47.25 | +0.16 (+0.34%) | 64,000 |
25 Jul 2023 | USD | 47.04 | 47.14 | 47.02 | 47.09 | 47.09 | -0.04 (-0.08%) | 33,100 |
24 Jul 2023 | USD | 47.22 | 47.29 | 47.13 | 47.13 | 47.13 | -0.07 (-0.15%) | 124,800 |
21 Jul 2023 | USD | 47.24 | 47.25 | 47.16 | 47.2 | 47.2 | +0.08 (+0.17%) | 149,100 |
20 Jul 2023 | USD | 47.18 | 47.21 | 47 | 47.12 | 47.12 | -0.24 (-0.51%) | 81,700 |
19 Jul 2023 | USD | 47.19 | 47.4 | 47.19 | 47.36 | 47.36 | +0.17 (+0.36%) | 151,700 |
18 Jul 2023 | USD | 47.2 | 47.27 | 47.17 | 47.19 | 47.19 | +0.13 (+0.28%) | 44,000 |