Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 34.6 | 35.64 | 34.37 | 35.28 | 35.28 | +0.45 (+1.29%) | 8,495,500 |
29 Aug 2023 | USD | 33.4 | 34.94 | 32.89 | 34.83 | 34.83 | +1.36 (+4.06%) | 8,548,500 |
28 Aug 2023 | USD | 33.07 | 34.07 | 33.05 | 33.47 | 33.47 | +0.88 (+2.70%) | 7,586,500 |
25 Aug 2023 | USD | 32.68 | 33.15 | 31.37 | 32.59 | 32.59 | +0.31 (+0.96%) | 15,607,200 |
24 Aug 2023 | USD | 33.38 | 33.93 | 32.23 | 32.28 | 32.28 | -1.33 (-3.96%) | 11,422,500 |
23 Aug 2023 | USD | 32.71 | 33.82 | 32.39 | 33.61 | 33.61 | +0.96 (+2.94%) | 9,688,800 |
22 Aug 2023 | USD | 33.28 | 33.55 | 32.3 | 32.65 | 32.65 | -0.25 (-0.76%) | 9,301,100 |
21 Aug 2023 | USD | 33.11 | 33.41 | 32.23 | 32.9 | 32.9 | -0.21 (-0.63%) | 10,723,800 |
18 Aug 2023 | USD | 31.79 | 33.41 | 31.65 | 33.11 | 33.11 | +0.49 (+1.50%) | 12,771,800 |
17 Aug 2023 | USD | 34.04 | 34.26 | 32.58 | 32.62 | 32.62 | -1.19 (-3.52%) | 10,995,300 |
16 Aug 2023 | USD | 35.01 | 35.6 | 33.8 | 33.81 | 33.81 | -1.35 (-3.84%) | 10,716,300 |
15 Aug 2023 | USD | 35.88 | 35.95 | 35.03 | 35.16 | 35.16 | -1.4 (-3.83%) | 11,576,800 |
14 Aug 2023 | USD | 36.15 | 36.58 | 35.39 | 36.56 | 36.56 | -0.21 (-0.57%) | 8,976,400 |
11 Aug 2023 | USD | 36.19 | 37.16 | 36.06 | 36.77 | 36.77 | +0.12 (+0.33%) | 10,798,400 |
10 Aug 2023 | USD | 37.55 | 38.62 | 36.16 | 36.65 | 36.65 | -0.55 (-1.48%) | 17,221,100 |
9 Aug 2023 | USD | 37.94 | 37.94 | 36.68 | 37.2 | 37.2 | -0.91 (-2.39%) | 12,675,700 |
8 Aug 2023 | USD | 37.5 | 38.18 | 36.53 | 38.11 | 38.11 | -0.74 (-1.90%) | 11,693,800 |
7 Aug 2023 | USD | 39.01 | 39.24 | 37.84 | 38.85 | 38.85 | +0.08 (+0.21%) | 8,608,400 |
4 Aug 2023 | USD | 39.11 | 40.01 | 38.47 | 38.77 | 38.77 | -0.25 (-0.64%) | 12,158,800 |
3 Aug 2023 | USD | 38.84 | 39.65 | 38.11 | 39.02 | 39.02 | -0.34 (-0.86%) | 14,726,500 |
2 Aug 2023 | USD | 39.66 | 39.96 | 38.73 | 39.36 | 39.36 | -1.69 (-4.12%) | 13,422,300 |
1 Aug 2023 | USD | 40.8 | 41.13 | 39.77 | 41.05 | 41.05 | -0.56 (-1.35%) | 13,697,000 |
31 Jul 2023 | USD | 40.55 | 41.65 | 40.51 | 41.61 | 41.61 | +1.36 (+3.38%) | 11,417,800 |
28 Jul 2023 | USD | 39.93 | 40.53 | 39.65 | 40.25 | 40.25 | +1.48 (+3.82%) | 13,715,000 |
27 Jul 2023 | USD | 41.03 | 41.2 | 38.3 | 38.77 | 38.77 | -1.56 (-3.87%) | 17,147,100 |
26 Jul 2023 | USD | 39.28 | 40.76 | 39.27 | 40.33 | 40.33 | +0.87 (+2.20%) | 12,485,200 |
25 Jul 2023 | USD | 39.2 | 40.19 | 39.11 | 39.46 | 39.46 | +0.04 (+0.10%) | 10,928,600 |
24 Jul 2023 | USD | 39.24 | 40.22 | 38.87 | 39.42 | 39.42 | +0.29 (+0.74%) | 10,015,800 |
21 Jul 2023 | USD | 40.34 | 40.46 | 38.93 | 39.13 | 39.13 | -0.48 (-1.21%) | 9,853,800 |
20 Jul 2023 | USD | 40.72 | 40.72 | 39.08 | 39.61 | 39.61 | -1.01 (-2.49%) | 12,584,800 |