Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 50.2 | 50.46 | 49.84 | 50.31 | 50.31 | +0.22 (+0.44%) | 1,606,800 |
30 Aug 2023 | USD | 49.58 | 50.24 | 49.44 | 50.09 | 50.09 | +0.32 (+0.64%) | 1,299,100 |
29 Aug 2023 | USD | 48.45 | 49.79 | 48.21 | 49.77 | 49.77 | +1.49 (+3.09%) | 1,461,900 |
28 Aug 2023 | USD | 48.55 | 49.24 | 48.07 | 48.28 | 48.28 | -0.11 (-0.23%) | 1,713,000 |
25 Aug 2023 | USD | 48.71 | 48.97 | 47.9 | 48.39 | 48.39 | -0.09 (-0.19%) | 1,591,600 |
24 Aug 2023 | USD | 50.27 | 50.37 | 48.26 | 48.48 | 48.48 | -1.81 (-3.60%) | 1,901,700 |
23 Aug 2023 | USD | 48.34 | 50.57 | 48 | 50.29 | 50.29 | +0.14 (+0.28%) | 1,904,100 |
22 Aug 2023 | USD | 50.7 | 50.7 | 49.76 | 50.15 | 50.15 | -1.26 (-2.45%) | 1,232,000 |
21 Aug 2023 | USD | 51.18 | 51.72 | 50.5 | 51.41 | 51.41 | +0.5 (+0.98%) | 1,367,100 |
18 Aug 2023 | USD | 50.56 | 51.09 | 49.9 | 50.91 | 50.91 | -0.16 (-0.31%) | 2,346,600 |
17 Aug 2023 | USD | 52.07 | 52.14 | 50.94 | 51.07 | 51.07 | -0.68 (-1.31%) | 1,339,100 |
16 Aug 2023 | USD | 52.42 | 52.75 | 51.73 | 51.75 | 51.75 | -0.73 (-1.39%) | 1,699,700 |
15 Aug 2023 | USD | 52.59 | 53.04 | 52.44 | 52.48 | 52.48 | -0.71 (-1.33%) | 1,231,700 |
14 Aug 2023 | USD | 53.1 | 53.38 | 52.16 | 53.19 | 53.19 | -0.13 (-0.24%) | 1,561,900 |
11 Aug 2023 | USD | 54.27 | 54.43 | 52.98 | 53.32 | 53.32 | -1.35 (-2.47%) | 1,981,000 |
10 Aug 2023 | USD | 54.39 | 55.62 | 54.15 | 54.67 | 54.67 | +0.67 (+1.24%) | 2,493,600 |
9 Aug 2023 | USD | 54.74 | 54.79 | 53.6 | 54 | 54 | -0.75 (-1.37%) | 1,329,800 |
8 Aug 2023 | USD | 53.73 | 55 | 52.95 | 54.75 | 54.75 | +0.47 (+0.87%) | 1,939,600 |
7 Aug 2023 | USD | 54.49 | 54.71 | 53.48 | 54.28 | 54.28 | +0.09 (+0.17%) | 1,301,900 |
4 Aug 2023 | USD | 54.72 | 55.17 | 54.06 | 54.19 | 54.19 | -0.29 (-0.53%) | 941,400 |
3 Aug 2023 | USD | 54.33 | 54.61 | 53.29 | 54.48 | 54.48 | +0.29 (+0.54%) | 1,935,200 |
2 Aug 2023 | USD | 55.15 | 55.46 | 54.12 | 54.19 | 54.19 | -1.39 (-2.50%) | 1,394,800 |
1 Aug 2023 | USD | 55.36 | 56.47 | 55.21 | 55.58 | 55.58 | 0.0 (0.0%) | 2,182,600 |
31 Jul 2023 | USD | 56.47 | 56.53 | 55 | 55.58 | 55.58 | -0.53 (-0.94%) | 2,127,600 |
28 Jul 2023 | USD | 54.5 | 56.29 | 54 | 56.11 | 56.11 | +5 (+9.78%) | 6,143,700 |
27 Jul 2023 | USD | 52.41 | 52.71 | 50.78 | 51.11 | 51.11 | -1.67 (-3.16%) | 3,230,100 |
26 Jul 2023 | USD | 52.03 | 53.15 | 51.76 | 52.78 | 52.78 | +0.61 (+1.17%) | 1,653,100 |
25 Jul 2023 | USD | 53.36 | 53.4 | 52.16 | 52.17 | 52.17 | -1.04 (-1.95%) | 1,843,500 |
24 Jul 2023 | USD | 52.21 | 53.49 | 52.21 | 53.21 | 53.21 | +1.19 (+2.29%) | 2,210,400 |
21 Jul 2023 | USD | 53.73 | 53.73 | 52.01 | 52.02 | 52.02 | -1.23 (-2.31%) | 2,026,100 |