Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 38.87 | 39.47 | 38.71 | 38.72 | 38.72 | -0.12 (-0.31%) | 2,266,000 |
23 Aug 2023 | USD | 38.41 | 38.86 | 38.21 | 38.84 | 38.84 | +0.66 (+1.73%) | 1,350,700 |
22 Aug 2023 | USD | 38.34 | 38.5 | 38.07 | 38.18 | 38.18 | +0.09 (+0.24%) | 1,423,300 |
21 Aug 2023 | USD | 38.28 | 38.34 | 37.74 | 38.09 | 38.09 | -0.32 (-0.83%) | 1,753,900 |
18 Aug 2023 | USD | 38.16 | 38.7 | 38.16 | 38.41 | 38.41 | -0.04 (-0.10%) | 1,893,600 |
17 Aug 2023 | USD | 38.22 | 38.91 | 38.22 | 38.45 | 38.45 | +0.25 (+0.65%) | 2,143,300 |
16 Aug 2023 | USD | 38.28 | 38.43 | 37.91 | 38.2 | 38.2 | -0.17 (-0.44%) | 2,716,200 |
15 Aug 2023 | USD | 38.64 | 38.81 | 38.24 | 38.37 | 38.37 | -0.66 (-1.69%) | 2,142,000 |
14 Aug 2023 | USD | 39.62 | 39.65 | 38.8 | 39.03 | 39.03 | -0.66 (-1.66%) | 2,369,700 |
11 Aug 2023 | USD | 39.38 | 39.78 | 39.3 | 39.69 | 39.69 | +0.24 (+0.61%) | 1,969,200 |
10 Aug 2023 | USD | 39.58 | 40.31 | 39.34 | 39.45 | 39.45 | +0.04 (+0.10%) | 2,611,400 |
9 Aug 2023 | USD | 39.5 | 39.67 | 39.15 | 39.41 | 39.41 | -0.28 (-0.71%) | 2,040,700 |
8 Aug 2023 | USD | 40.12 | 40.2 | 39.45 | 39.69 | 39.69 | -0.7 (-1.73%) | 2,332,100 |
7 Aug 2023 | USD | 40.19 | 40.46 | 39.86 | 40.39 | 40.39 | +0.36 (+0.90%) | 2,112,200 |
4 Aug 2023 | USD | 40.28 | 40.91 | 39.97 | 40.03 | 40.03 | -0.22 (-0.55%) | 2,255,900 |
3 Aug 2023 | USD | 40.35 | 40.39 | 39.41 | 40.25 | 40.25 | -0.22 (-0.54%) | 2,631,300 |
2 Aug 2023 | USD | 40.19 | 40.75 | 40.19 | 40.47 | 40.47 | -0.03 (-0.07%) | 2,319,000 |
1 Aug 2023 | USD | 40.63 | 41.03 | 40.4 | 40.5 | 40.5 | -0.38 (-0.93%) | 2,198,400 |
31 Jul 2023 | USD | 40.34 | 41.08 | 40.27 | 40.88 | 40.88 | +0.64 (+1.59%) | 3,209,800 |
28 Jul 2023 | USD | 41.01 | 41.06 | 40.06 | 40.24 | 40.24 | -0.37 (-0.91%) | 2,360,000 |
27 Jul 2023 | USD | 42 | 42.54 | 40.31 | 40.61 | 40.61 | -1.9 (-4.47%) | 3,656,600 |
26 Jul 2023 | USD | 42.26 | 42.75 | 42.02 | 42.51 | 42.51 | +0.26 (+0.62%) | 1,997,600 |
25 Jul 2023 | USD | 43.02 | 43.21 | 42.21 | 42.25 | 42.25 | -0.98 (-2.27%) | 2,135,300 |
24 Jul 2023 | USD | 43.4 | 43.67 | 43.14 | 43.23 | 43.23 | -0.04 (-0.09%) | 1,530,300 |
21 Jul 2023 | USD | 43.06 | 43.61 | 43.06 | 43.27 | 43.27 | +0.19 (+0.44%) | 1,925,200 |
20 Jul 2023 | USD | 42.79 | 43.08 | 42.3 | 43.08 | 43.08 | +0.32 (+0.75%) | 1,804,800 |
19 Jul 2023 | USD | 42.84 | 42.97 | 42.38 | 42.76 | 42.76 | +0.35 (+0.83%) | 1,559,100 |
18 Jul 2023 | USD | 42.84 | 42.87 | 42.22 | 42.41 | 42.41 | -0.43 (-1.00%) | 1,872,300 |
17 Jul 2023 | USD | 43.37 | 43.44 | 42.77 | 42.84 | 42.84 | -0.53 (-1.22%) | 1,386,500 |
14 Jul 2023 | USD | 43.23 | 43.46 | 43.03 | 43.37 | 43.37 | -0.05 (-0.12%) | 1,195,600 |