Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | USD | 48.43 | 49.49 | 48.23 | 49.48 | 49.48 | +1.12 (+2.32%) | 853,500 |
18 Aug 2023 | USD | 47.87 | 48.58 | 47.6 | 48.36 | 48.36 | +0.02 (+0.04%) | 844,500 |
17 Aug 2023 | USD | 48.91 | 49.31 | 48.3 | 48.34 | 48.34 | -0.45 (-0.92%) | 806,500 |
16 Aug 2023 | USD | 49.25 | 49.93 | 48.42 | 48.79 | 48.79 | -0.8 (-1.61%) | 686,800 |
15 Aug 2023 | USD | 50.92 | 51.22 | 49.32 | 49.59 | 49.59 | -1.59 (-3.11%) | 1,146,400 |
14 Aug 2023 | USD | 51.3 | 51.42 | 50.32 | 51.18 | 51.18 | -0.25 (-0.49%) | 709,400 |
11 Aug 2023 | USD | 51.24 | 51.61 | 50.43 | 51.43 | 51.43 | +0.27 (+0.53%) | 638,900 |
10 Aug 2023 | USD | 51.09 | 52.15 | 50.98 | 51.16 | 51.16 | +0.01 (+0.02%) | 870,400 |
9 Aug 2023 | USD | 52.28 | 52.96 | 51.11 | 51.15 | 51.15 | -1.6 (-3.03%) | 1,021,200 |
8 Aug 2023 | USD | 53.44 | 54.15 | 51.82 | 52.75 | 52.75 | -1.58 (-2.91%) | 1,672,700 |
7 Aug 2023 | USD | 54.79 | 55.44 | 53.97 | 54.33 | 54.33 | -0.01 (-0.02%) | 1,016,300 |
4 Aug 2023 | USD | 55.47 | 55.59 | 54.12 | 54.34 | 54.34 | -0.76 (-1.38%) | 775,200 |
3 Aug 2023 | USD | 53.84 | 55.76 | 53.5 | 55.1 | 55.1 | +0.99 (+1.83%) | 1,440,800 |
2 Aug 2023 | USD | 54.01 | 54.68 | 53.67 | 54.11 | 54.11 | -0.86 (-1.56%) | 888,000 |
1 Aug 2023 | USD | 53.29 | 55.33 | 52.74 | 54.97 | 54.97 | -0.4 (-0.72%) | 1,682,600 |
31 Jul 2023 | USD | 52.89 | 55.68 | 52.89 | 55.37 | 55.37 | +2.87 (+5.47%) | 1,063,900 |
28 Jul 2023 | USD | 53.65 | 53.84 | 52.34 | 52.5 | 52.5 | -0.83 (-1.56%) | 635,800 |
27 Jul 2023 | USD | 54 | 54.63 | 53.04 | 53.33 | 53.33 | -0.43 (-0.80%) | 1,156,000 |
26 Jul 2023 | USD | 53.99 | 54.95 | 53.1 | 53.76 | 53.76 | +0.53 (+1.00%) | 733,300 |
25 Jul 2023 | USD | 53.83 | 54.23 | 53.15 | 53.23 | 53.23 | -0.58 (-1.08%) | 697,500 |
24 Jul 2023 | USD | 52.51 | 54.06 | 52.3 | 53.81 | 53.81 | +1.2 (+2.28%) | 1,201,200 |
21 Jul 2023 | USD | 52.24 | 52.71 | 51.22 | 52.61 | 52.61 | +0.44 (+0.84%) | 1,276,800 |
20 Jul 2023 | USD | 52.35 | 52.44 | 51.52 | 52.17 | 52.17 | -0.59 (-1.12%) | 1,057,200 |
19 Jul 2023 | USD | 52.96 | 53.19 | 52.33 | 52.76 | 52.76 | +0.08 (+0.15%) | 963,900 |
18 Jul 2023 | USD | 51.42 | 53.13 | 51.26 | 52.68 | 52.68 | +1.02 (+1.97%) | 857,200 |
17 Jul 2023 | USD | 52.9 | 53.55 | 51.35 | 51.66 | 51.66 | -1.6 (-3.00%) | 1,094,200 |
14 Jul 2023 | USD | 55.12 | 55.38 | 53.07 | 53.26 | 53.26 | -2.39 (-4.29%) | 1,231,100 |
13 Jul 2023 | USD | 55 | 55.95 | 54.65 | 55.65 | 55.65 | +0.65 (+1.18%) | 701,000 |
12 Jul 2023 | USD | 56.03 | 56.36 | 54.63 | 55 | 55 | +0.21 (+0.38%) | 977,100 |
11 Jul 2023 | USD | 56.46 | 56.86 | 54.62 | 54.79 | 54.79 | -1.65 (-2.92%) | 1,031,100 |