Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 48.11 | 48.26 | 48.1 | 48.24 | 48.24 | +0.12 (+0.25%) | 238,400 |
28 Aug 2023 | USD | 48.1 | 48.12 | 48.06 | 48.12 | 48.12 | +0.05 (+0.10%) | 257,100 |
25 Aug 2023 | USD | 48.09 | 48.12 | 48.02 | 48.07 | 48.07 | -0.03 (-0.06%) | 303,600 |
24 Aug 2023 | USD | 48.11 | 48.12 | 48.08 | 48.1 | 48.1 | -0.03 (-0.06%) | 154,000 |
23 Aug 2023 | USD | 48.07 | 48.16 | 48.07 | 48.13 | 48.13 | +0.14 (+0.29%) | 178,500 |
22 Aug 2023 | USD | 47.99 | 48.01 | 47.96 | 47.99 | 47.99 | -0.02 (-0.04%) | 312,700 |
21 Aug 2023 | USD | 48.04 | 48.04 | 47.98 | 48.01 | 48.01 | -0.05 (-0.10%) | 174,800 |
18 Aug 2023 | USD | 48.01 | 48.09 | 48.01 | 48.06 | 48.06 | +0.05 (+0.10%) | 157,900 |
17 Aug 2023 | USD | 48.04 | 48.04 | 47.96 | 48.01 | 48.01 | +0.01 (+0.02%) | 184,500 |
16 Aug 2023 | USD | 48.06 | 48.08 | 47.98 | 48 | 48 | -0.03 (-0.06%) | 313,400 |
15 Aug 2023 | USD | 48.07 | 48.11 | 48.03 | 48.03 | 48.03 | -0.04 (-0.08%) | 215,000 |
14 Aug 2023 | USD | 48.09 | 48.11 | 48.05 | 48.07 | 48.07 | -0.04 (-0.08%) | 424,300 |
11 Aug 2023 | USD | 48.12 | 48.17 | 48.1 | 48.11 | 48.11 | -0.08 (-0.17%) | 105,100 |
10 Aug 2023 | USD | 48.28 | 48.32 | 48.17 | 48.19 | 48.19 | -0.06 (-0.12%) | 198,000 |
9 Aug 2023 | USD | 48.29 | 48.3 | 48.24 | 48.25 | 48.25 | -0.03 (-0.06%) | 222,600 |
8 Aug 2023 | USD | 48.27 | 48.3 | 48.26 | 48.28 | 48.28 | +0.01 (+0.02%) | 395,500 |
7 Aug 2023 | USD | 48.25 | 48.29 | 48.23 | 48.27 | 48.27 | +0.03 (+0.06%) | 116,100 |
4 Aug 2023 | USD | 48.17 | 48.25 | 48.17 | 48.24 | 48.24 | +0.14 (+0.29%) | 1,156,600 |
3 Aug 2023 | USD | 48.1 | 48.12 | 48.07 | 48.1 | 48.1 | -0.02 (-0.04%) | 161,400 |
2 Aug 2023 | USD | 48.12 | 48.14 | 48.06 | 48.12 | 48.12 | -0.03 (-0.06%) | 275,300 |
1 Aug 2023 | USD | 48.19 | 48.19 | 48.13 | 48.15 | 48.15 | -0.19 (-0.39%) | 195,100 |
31 Jul 2023 | USD | 48.31 | 48.37 | 48.31 | 48.34 | 48.34 | +0.06 (+0.12%) | 204,500 |
28 Jul 2023 | USD | 48.29 | 48.32 | 48.25 | 48.28 | 48.28 | +0.07 (+0.15%) | 228,700 |
27 Jul 2023 | USD | 48.31 | 48.31 | 48.18 | 48.21 | 48.21 | -0.12 (-0.25%) | 202,300 |
26 Jul 2023 | USD | 48.27 | 48.33 | 48.22 | 48.33 | 48.33 | +0.11 (+0.23%) | 210,300 |
25 Jul 2023 | USD | 48.21 | 48.22 | 48.19 | 48.22 | 48.22 | -0.01 (-0.02%) | 133,000 |
24 Jul 2023 | USD | 48.27 | 48.3 | 48.23 | 48.23 | 48.23 | -0.01 (-0.02%) | 168,300 |
21 Jul 2023 | USD | 48.25 | 48.25 | 48.22 | 48.24 | 48.24 | +0.02 (+0.04%) | 284,500 |
20 Jul 2023 | USD | 48.23 | 48.24 | 48.16 | 48.22 | 48.22 | -0.06 (-0.12%) | 159,900 |
19 Jul 2023 | USD | 48.3 | 48.33 | 48.27 | 48.28 | 48.28 | +0.03 (+0.06%) | 220,800 |