Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 44.43 | 45.63 | 44.43 | 45.37 | 45.37 | +1.24 (+2.81%) | 730,500 |
30 Aug 2023 | USD | 43.88 | 44.49 | 43.88 | 44.13 | 44.13 | +0.09 (+0.20%) | 312,600 |
29 Aug 2023 | USD | 43.95 | 44.77 | 43.43 | 44.04 | 44.04 | +0.01 (+0.02%) | 501,800 |
28 Aug 2023 | USD | 44.12 | 44.46 | 43.85 | 44.03 | 44.03 | -0.1 (-0.23%) | 483,800 |
25 Aug 2023 | USD | 42.73 | 44.37 | 42.62 | 44.13 | 44.13 | +1.35 (+3.16%) | 702,200 |
24 Aug 2023 | USD | 45.15 | 45.15 | 42.74 | 42.78 | 42.78 | -1.65 (-3.71%) | 815,900 |
23 Aug 2023 | USD | 45.08 | 45.11 | 44.25 | 44.43 | 44.43 | -0.56 (-1.24%) | 910,800 |
22 Aug 2023 | USD | 45.18 | 45.47 | 44.59 | 44.99 | 44.99 | -0.09 (-0.20%) | 450,400 |
21 Aug 2023 | USD | 44.84 | 45.6 | 44.6 | 45.08 | 45.08 | +0.52 (+1.17%) | 352,400 |
18 Aug 2023 | USD | 43.8 | 44.76 | 43.59 | 44.56 | 44.56 | +0.34 (+0.77%) | 489,900 |
17 Aug 2023 | USD | 45.14 | 45.14 | 43.94 | 44.22 | 44.22 | -0.92 (-2.04%) | 454,400 |
16 Aug 2023 | USD | 45.61 | 45.69 | 45.06 | 45.14 | 45.14 | -0.54 (-1.18%) | 373,900 |
15 Aug 2023 | USD | 45.31 | 45.74 | 45.31 | 45.68 | 45.68 | +0.07 (+0.15%) | 505,600 |
14 Aug 2023 | USD | 45.42 | 45.82 | 45.23 | 45.61 | 45.61 | +0.13 (+0.29%) | 572,200 |
11 Aug 2023 | USD | 45.84 | 46.31 | 45.4 | 45.48 | 45.48 | -0.82 (-1.77%) | 646,900 |
10 Aug 2023 | USD | 46.59 | 47.37 | 46.06 | 46.3 | 46.3 | +0.08 (+0.17%) | 535,600 |
9 Aug 2023 | USD | 46.11 | 46.76 | 45.76 | 46.22 | 46.22 | +0.4 (+0.87%) | 597,400 |
8 Aug 2023 | USD | 46.24 | 46.55 | 45.45 | 45.82 | 45.82 | -1.03 (-2.20%) | 1,081,100 |
7 Aug 2023 | USD | 46.64 | 47.09 | 45.72 | 46.85 | 46.85 | +0.07 (+0.15%) | 585,400 |
4 Aug 2023 | USD | 47.98 | 48.13 | 46.48 | 46.78 | 46.78 | -0.74 (-1.56%) | 916,800 |
3 Aug 2023 | USD | 47.22 | 47.9 | 46.89 | 47.52 | 47.52 | +0.12 (+0.25%) | 565,900 |
2 Aug 2023 | USD | 48.41 | 48.63 | 46.92 | 47.4 | 47.4 | -1.8 (-3.66%) | 889,900 |
1 Aug 2023 | USD | 48.53 | 49.77 | 48.27 | 49.2 | 49.2 | +0.54 (+1.11%) | 914,600 |
31 Jul 2023 | USD | 47.66 | 48.69 | 47.66 | 48.66 | 48.66 | +1 (+2.10%) | 1,135,100 |
28 Jul 2023 | USD | 47.5 | 48.35 | 47.25 | 47.66 | 47.66 | +0.44 (+0.93%) | 957,000 |
27 Jul 2023 | USD | 49.02 | 49.15 | 46.9 | 47.22 | 47.22 | -1.02 (-2.11%) | 1,804,500 |
26 Jul 2023 | USD | 49.03 | 49.49 | 46.97 | 48.24 | 48.24 | +4.46 (+10.19%) | 4,047,700 |
25 Jul 2023 | USD | 43.34 | 44.13 | 42.87 | 43.78 | 43.78 | +0.44 (+1.02%) | 1,157,600 |
24 Jul 2023 | USD | 43.48 | 43.49 | 42.62 | 43.34 | 43.34 | +0.02 (+0.05%) | 689,900 |
21 Jul 2023 | USD | 42.94 | 44.1 | 42.58 | 43.32 | 43.32 | +1.13 (+2.68%) | 1,400,600 |