Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 42.47 | 43.17 | 42.29 | 42.86 | 42.86 | +0.31 (+0.73%) | 586,200 |
7 Sep 2023 | USD | 42.03 | 43.05 | 41.89 | 42.55 | 42.55 | +1.28 (+3.10%) | 704,000 |
6 Sep 2023 | USD | 40.75 | 41.99 | 40.05 | 41.27 | 41.27 | +0.48 (+1.18%) | 758,000 |
5 Sep 2023 | USD | 39.14 | 40.87 | 39.01 | 40.79 | 40.79 | +2.36 (+6.14%) | 959,000 |
1 Sep 2023 | USD | 38.85 | 39.01 | 37.75 | 38.43 | 38.43 | -1.35 (-3.39%) | 864,200 |
31 Aug 2023 | USD | 39.4 | 39.82 | 38.81 | 39.78 | 39.78 | +0.34 (+0.86%) | 587,300 |
30 Aug 2023 | USD | 40.26 | 40.54 | 39.09 | 39.44 | 39.44 | -0.58 (-1.45%) | 708,600 |
29 Aug 2023 | USD | 41.79 | 42.43 | 39.86 | 40.02 | 40.02 | -1.67 (-4.01%) | 708,900 |
28 Aug 2023 | USD | 42.21 | 42.21 | 40.92 | 41.69 | 41.69 | -1.1 (-2.57%) | 532,400 |
25 Aug 2023 | USD | 42.77 | 44.47 | 42.1 | 42.79 | 42.79 | -0.49 (-1.13%) | 1,746,500 |
24 Aug 2023 | USD | 41.93 | 43.33 | 41.22 | 43.28 | 43.28 | +1.67 (+4.01%) | 1,154,900 |
23 Aug 2023 | USD | 42.76 | 43.19 | 41.32 | 41.61 | 41.61 | -1.22 (-2.85%) | 507,100 |
22 Aug 2023 | USD | 42.03 | 43.3 | 41.71 | 42.83 | 42.83 | +0.29 (+0.68%) | 606,900 |
21 Aug 2023 | USD | 42.24 | 43.38 | 41.88 | 42.54 | 42.54 | +0.3 (+0.71%) | 729,600 |
18 Aug 2023 | USD | 44 | 44.19 | 41.87 | 42.24 | 42.24 | -0.67 (-1.56%) | 924,700 |
17 Aug 2023 | USD | 41.17 | 42.98 | 40.91 | 42.91 | 42.91 | +1.45 (+3.50%) | 1,384,900 |
16 Aug 2023 | USD | 40.1 | 41.46 | 39.41 | 41.46 | 41.46 | +1.54 (+3.86%) | 1,023,700 |
15 Aug 2023 | USD | 39.16 | 40.02 | 39.06 | 39.92 | 39.92 | +1.49 (+3.88%) | 962,300 |
14 Aug 2023 | USD | 38.83 | 39.62 | 38.4 | 38.43 | 38.43 | +0.27 (+0.71%) | 458,500 |
11 Aug 2023 | USD | 38.82 | 38.92 | 37.79 | 38.16 | 38.16 | -0.17 (-0.44%) | 561,200 |
10 Aug 2023 | USD | 37.41 | 38.82 | 36.32 | 38.33 | 38.33 | +0.56 (+1.48%) | 908,700 |
9 Aug 2023 | USD | 37.02 | 38.25 | 37.02 | 37.77 | 37.77 | +0.93 (+2.52%) | 764,600 |
8 Aug 2023 | USD | 37.47 | 38.33 | 36.79 | 36.84 | 36.84 | +0.65 (+1.80%) | 1,118,900 |
7 Aug 2023 | USD | 36.04 | 37.1 | 35.82 | 36.19 | 36.19 | -0.04 (-0.11%) | 598,500 |
4 Aug 2023 | USD | 35.91 | 36.5 | 35.08 | 36.23 | 36.23 | +0.23 (+0.64%) | 889,800 |
3 Aug 2023 | USD | 36.14 | 36.83 | 35.44 | 36 | 36 | +0.34 (+0.95%) | 783,300 |
2 Aug 2023 | USD | 35.4 | 36.21 | 35.18 | 35.66 | 35.66 | +1.41 (+4.12%) | 1,119,100 |
1 Aug 2023 | USD | 34.48 | 35.29 | 34.21 | 34.25 | 34.25 | +0.42 (+1.24%) | 658,200 |
31 Jul 2023 | USD | 34.77 | 34.77 | 33.78 | 33.83 | 33.83 | -1.15 (-3.29%) | 622,600 |
28 Jul 2023 | USD | 35.21 | 35.51 | 34.72 | 34.98 | 34.98 | -1.4 (-3.85%) | 742,700 |