Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 44.81 | 45.62 | 43.7 | 45.22 | 45.22 | +0.91 (+2.05%) | 9,788,900 |
24 Aug 2023 | USD | 46.75 | 46.9 | 44.28 | 44.31 | 44.31 | -1.91 (-4.13%) | 7,541,700 |
23 Aug 2023 | USD | 45.11 | 46.46 | 45.07 | 46.22 | 46.22 | +1.43 (+3.19%) | 6,318,400 |
22 Aug 2023 | USD | 45.72 | 45.73 | 44.61 | 44.79 | 44.79 | -0.39 (-0.86%) | 5,216,400 |
21 Aug 2023 | USD | 44.6 | 45.4 | 43.94 | 45.18 | 45.18 | +0.88 (+1.99%) | 5,271,700 |
18 Aug 2023 | USD | 43.36 | 44.64 | 43.26 | 44.3 | 44.3 | +0.02 (+0.05%) | 6,444,000 |
17 Aug 2023 | USD | 45.76 | 45.87 | 44.11 | 44.28 | 44.28 | -1.06 (-2.34%) | 6,629,100 |
16 Aug 2023 | USD | 46.25 | 46.79 | 45.33 | 45.34 | 45.34 | -1.1 (-2.37%) | 6,477,500 |
15 Aug 2023 | USD | 47.46 | 47.6 | 46.21 | 46.44 | 46.44 | -1.62 (-3.37%) | 7,037,900 |
14 Aug 2023 | USD | 47.02 | 48.09 | 46.91 | 48.06 | 48.06 | +0.73 (+1.54%) | 4,629,300 |
11 Aug 2023 | USD | 46.79 | 47.66 | 46.59 | 47.33 | 47.33 | -0.09 (-0.19%) | 6,752,000 |
10 Aug 2023 | USD | 48.17 | 49.28 | 47.05 | 47.42 | 47.42 | -0.01 (-0.02%) | 12,200,100 |
9 Aug 2023 | USD | 48.51 | 48.54 | 47.18 | 47.43 | 47.43 | -0.97 (-2.00%) | 5,819,600 |
8 Aug 2023 | USD | 48.18 | 48.57 | 47.29 | 48.4 | 48.4 | -0.66 (-1.35%) | 6,264,300 |
7 Aug 2023 | USD | 48.43 | 49.13 | 48.2 | 49.06 | 49.06 | +1.21 (+2.53%) | 4,888,400 |
4 Aug 2023 | USD | 49.1 | 49.82 | 47.67 | 47.85 | 47.85 | -0.68 (-1.40%) | 7,619,100 |
3 Aug 2023 | USD | 48.25 | 49.15 | 48.04 | 48.53 | 48.53 | -0.48 (-0.98%) | 5,749,400 |
2 Aug 2023 | USD | 50.03 | 50.13 | 48.73 | 49.01 | 49.01 | -2.12 (-4.15%) | 7,270,600 |
1 Aug 2023 | USD | 51.08 | 51.4 | 50.82 | 51.13 | 51.13 | -0.49 (-0.95%) | 3,734,500 |
31 Jul 2023 | USD | 51.5 | 51.74 | 51.03 | 51.62 | 51.62 | +0.29 (+0.56%) | 4,184,400 |
28 Jul 2023 | USD | 50.97 | 51.62 | 50.73 | 51.33 | 51.33 | +1.43 (+2.87%) | 4,961,900 |
27 Jul 2023 | USD | 52.07 | 52.22 | 49.58 | 49.9 | 49.9 | -1.03 (-2.02%) | 6,969,400 |
26 Jul 2023 | USD | 50.61 | 51.44 | 50.23 | 50.93 | 50.93 | -0.02 (-0.04%) | 5,685,100 |
25 Jul 2023 | USD | 50.41 | 51.37 | 50.41 | 50.95 | 50.95 | +0.39 (+0.77%) | 3,712,500 |
24 Jul 2023 | USD | 50.28 | 50.82 | 50.08 | 50.56 | 50.56 | +0.65 (+1.30%) | 3,743,400 |
21 Jul 2023 | USD | 50.51 | 50.56 | 49.89 | 49.91 | 49.91 | -0.02 (-0.04%) | 4,474,200 |
20 Jul 2023 | USD | 50.57 | 50.9 | 49.68 | 49.93 | 49.93 | -1.03 (-2.02%) | 6,093,600 |
19 Jul 2023 | USD | 50.92 | 51.39 | 50.7 | 50.96 | 50.96 | +0.29 (+0.57%) | 5,167,700 |
18 Jul 2023 | USD | 49.44 | 50.89 | 49.3 | 50.67 | 50.67 | +1.11 (+2.24%) | 4,749,500 |
17 Jul 2023 | USD | 48.98 | 49.93 | 48.98 | 49.56 | 49.56 | +0.5 (+1.02%) | 3,391,600 |