Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 41.11 | 41.52 | 40.42 | 40.91 | 40.91 | +0.01 (+0.02%) | 159,900 |
5 Sep 2023 | USD | 42.49 | 42.49 | 40.17 | 40.9 | 40.9 | -2.03 (-4.73%) | 231,500 |
1 Sep 2023 | USD | 43.52 | 44.16 | 42.76 | 42.93 | 42.93 | -0.52 (-1.20%) | 188,300 |
31 Aug 2023 | USD | 43.28 | 44.26 | 43.25 | 43.45 | 43.45 | +0.36 (+0.84%) | 234,700 |
30 Aug 2023 | USD | 43.67 | 44.09 | 42.75 | 43.09 | 43.09 | -0.8 (-1.82%) | 187,500 |
29 Aug 2023 | USD | 44.14 | 44.4 | 43.76 | 43.89 | 43.89 | +0.02 (+0.05%) | 152,800 |
28 Aug 2023 | USD | 44.06 | 44.73 | 43.65 | 43.87 | 43.87 | +0.03 (+0.07%) | 145,800 |
25 Aug 2023 | USD | 43.38 | 44.35 | 43.38 | 43.84 | 43.84 | +0.59 (+1.36%) | 159,800 |
24 Aug 2023 | USD | 43.23 | 43.74 | 43.06 | 43.25 | 43.25 | -0.16 (-0.37%) | 192,100 |
23 Aug 2023 | USD | 42.98 | 43.9 | 42.92 | 43.41 | 43.41 | +0.41 (+0.95%) | 133,500 |
22 Aug 2023 | USD | 42.65 | 43.19 | 42.62 | 43 | 43 | +0.24 (+0.56%) | 165,600 |
21 Aug 2023 | USD | 43.38 | 43.63 | 42.69 | 42.76 | 42.76 | -0.66 (-1.52%) | 188,100 |
18 Aug 2023 | USD | 42.05 | 43.68 | 42.05 | 43.42 | 43.42 | +1.04 (+2.45%) | 201,600 |
17 Aug 2023 | USD | 43.48 | 43.78 | 42.15 | 42.38 | 42.38 | -1.14 (-2.62%) | 234,800 |
16 Aug 2023 | USD | 44.37 | 44.92 | 43.49 | 43.52 | 43.52 | -1.26 (-2.81%) | 211,500 |
15 Aug 2023 | USD | 44.8 | 45.4 | 44.38 | 44.78 | 44.78 | -0.4 (-0.89%) | 202,200 |
14 Aug 2023 | USD | 45.46 | 45.98 | 44.97 | 45.18 | 45.18 | -0.63 (-1.38%) | 187,500 |
11 Aug 2023 | USD | 44.23 | 45.84 | 44.23 | 45.81 | 45.81 | +1.59 (+3.60%) | 232,500 |
10 Aug 2023 | USD | 43.68 | 44.53 | 43.68 | 44.22 | 44.22 | +0.61 (+1.40%) | 183,600 |
9 Aug 2023 | USD | 43.72 | 43.98 | 43.3 | 43.61 | 43.61 | -0.17 (-0.39%) | 205,600 |
8 Aug 2023 | USD | 43.88 | 44.07 | 43.32 | 43.78 | 43.78 | -0.42 (-0.95%) | 231,900 |
7 Aug 2023 | USD | 44.04 | 45.21 | 43.97 | 44.2 | 44.2 | +0.22 (+0.50%) | 236,500 |
4 Aug 2023 | USD | 43.66 | 44.58 | 43.66 | 43.98 | 43.98 | +0.2 (+0.46%) | 206,000 |
3 Aug 2023 | USD | 43.71 | 44.07 | 43.17 | 43.78 | 43.78 | +0.19 (+0.44%) | 154,800 |
2 Aug 2023 | USD | 43.87 | 44.52 | 43.37 | 43.59 | 43.59 | -0.41 (-0.93%) | 201,900 |
1 Aug 2023 | USD | 43.25 | 44.06 | 42.88 | 44 | 44 | +0.81 (+1.88%) | 243,000 |
31 Jul 2023 | USD | 43.47 | 44.15 | 43.01 | 43.19 | 43.19 | -0.26 (-0.60%) | 243,200 |
28 Jul 2023 | USD | 44.7 | 45.04 | 43.36 | 43.45 | 43.45 | -0.9 (-2.03%) | 187,300 |
27 Jul 2023 | USD | 44.24 | 44.78 | 43.51 | 44.35 | 44.35 | +0.55 (+1.26%) | 239,800 |
26 Jul 2023 | USD | 42.85 | 44.3 | 42.64 | 43.8 | 43.8 | +1.07 (+2.50%) | 233,900 |