Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 41.48 | 41.8 | 41.24 | 41.41 | 41.41 | -0.64 (-1.52%) | 2,083,200 |
30 Aug 2023 | USD | 41.65 | 42.09 | 41.57 | 42.05 | 42.05 | -0.29 (-0.68%) | 2,590,500 |
29 Aug 2023 | USD | 41.92 | 42.38 | 41.74 | 42.34 | 42.34 | +0.61 (+1.46%) | 2,932,100 |
28 Aug 2023 | USD | 41.46 | 41.97 | 41.39 | 41.73 | 41.73 | +0.98 (+2.40%) | 3,008,300 |
25 Aug 2023 | USD | 40.81 | 40.93 | 40.33 | 40.75 | 40.75 | -0.24 (-0.59%) | 1,462,500 |
24 Aug 2023 | USD | 41.33 | 41.49 | 40.66 | 40.99 | 40.99 | +0.09 (+0.22%) | 1,640,300 |
23 Aug 2023 | USD | 40.35 | 40.99 | 40.35 | 40.9 | 40.9 | +0.47 (+1.16%) | 1,583,100 |
22 Aug 2023 | USD | 40.78 | 40.78 | 40.28 | 40.43 | 40.43 | -0.35 (-0.86%) | 2,554,500 |
21 Aug 2023 | USD | 40.65 | 40.88 | 40.34 | 40.78 | 40.78 | -0.31 (-0.75%) | 2,647,700 |
18 Aug 2023 | USD | 41.16 | 41.25 | 40.77 | 41.09 | 41.09 | -1.02 (-2.42%) | 2,064,900 |
17 Aug 2023 | USD | 42.39 | 42.59 | 42 | 42.11 | 42.11 | +1.5 (+3.69%) | 2,776,700 |
16 Aug 2023 | USD | 40.97 | 41.15 | 40.19 | 40.61 | 40.61 | -1.23 (-2.94%) | 4,686,400 |
15 Aug 2023 | USD | 42.25 | 42.3 | 41.63 | 41.84 | 41.84 | -0.4 (-0.95%) | 2,134,200 |
14 Aug 2023 | USD | 42.47 | 42.57 | 41.73 | 42.24 | 42.24 | +0.11 (+0.26%) | 1,946,900 |
11 Aug 2023 | USD | 42.8 | 42.82 | 41.87 | 42.13 | 42.13 | -1.3 (-2.99%) | 2,566,200 |
10 Aug 2023 | USD | 43.57 | 44.23 | 43.19 | 43.43 | 43.43 | +0.67 (+1.57%) | 2,279,900 |
9 Aug 2023 | USD | 42.78 | 43.04 | 42.31 | 42.76 | 42.76 | +0.27 (+0.64%) | 1,375,600 |
8 Aug 2023 | USD | 42.4 | 42.56 | 42 | 42.49 | 42.49 | -0.55 (-1.28%) | 1,861,700 |
7 Aug 2023 | USD | 43.56 | 43.61 | 42.78 | 43.04 | 43.04 | -0.46 (-1.06%) | 1,031,100 |
4 Aug 2023 | USD | 43.96 | 44.17 | 43.38 | 43.5 | 43.5 | -1.11 (-2.49%) | 1,764,400 |
3 Aug 2023 | USD | 44.02 | 44.68 | 44.02 | 44.61 | 44.61 | +1.23 (+2.84%) | 1,843,700 |
2 Aug 2023 | USD | 44.15 | 44.15 | 43.31 | 43.38 | 43.38 | -1.72 (-3.81%) | 2,794,700 |
1 Aug 2023 | USD | 45.43 | 45.43 | 45.01 | 45.1 | 45.1 | -0.84 (-1.83%) | 1,986,300 |
31 Jul 2023 | USD | 45.7 | 46.15 | 45.34 | 45.94 | 45.94 | -0.02 (-0.04%) | 1,950,700 |
28 Jul 2023 | USD | 45.2 | 46 | 45.11 | 45.96 | 45.96 | +2.56 (+5.90%) | 3,301,300 |
27 Jul 2023 | USD | 44.2 | 44.22 | 43.24 | 43.4 | 43.4 | -0.69 (-1.56%) | 3,418,900 |
26 Jul 2023 | USD | 43.45 | 44.31 | 43.45 | 44.09 | 44.09 | +0.51 (+1.17%) | 2,415,500 |
25 Jul 2023 | USD | 44.3 | 44.78 | 43.57 | 43.58 | 43.58 | +0.46 (+1.07%) | 3,717,200 |
24 Jul 2023 | USD | 41.66 | 43.7 | 41.61 | 43.12 | 43.12 | +0.96 (+2.28%) | 4,373,500 |
21 Jul 2023 | USD | 42.57 | 42.73 | 42.03 | 42.16 | 42.16 | -0.32 (-0.75%) | 1,989,000 |