| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2023 | USD | 39.21 | 39.28 | 38.79 | 38.98 | 38.98 | -0.26 (-0.66%) | 1,692,200 |
| 7 Sep 2023 | USD | 39.21 | 39.365 | 39.09 | 39.24 | 39.24 | -0.08 (-0.20%) | 1,383,400 |
| 6 Sep 2023 | USD | 39.61 | 39.955 | 39.19 | 39.32 | 39.32 | -0.27 (-0.68%) | 1,400,500 |
| 5 Sep 2023 | USD | 40.5 | 40.53 | 39.42 | 39.59 | 39.59 | -1.08 (-2.66%) | 1,928,000 |
| 1 Sep 2023 | USD | 40.59 | 40.96 | 40.4 | 40.67 | 40.67 | +0.24 (+0.59%) | 1,533,900 |
| 31 Aug 2023 | USD | 40.18 | 40.585 | 40.18 | 40.43 | 40.43 | +0.06 (+0.15%) | 1,568,700 |
| 30 Aug 2023 | USD | 40.39 | 40.87 | 40.31 | 40.37 | 40.37 | -0.1 (-0.25%) | 1,137,800 |
| 29 Aug 2023 | USD | 40.1 | 40.65 | 39.85 | 40.47 | 40.47 | +0.26 (+0.65%) | 868,100 |
| 28 Aug 2023 | USD | 39.83 | 40.3 | 39.72 | 40.21 | 40.21 | +0.49 (+1.23%) | 906,900 |
| 25 Aug 2023 | USD | 40.15 | 40.295 | 39.5 | 39.72 | 39.72 | -0.29 (-0.72%) | 1,543,800 |
| 24 Aug 2023 | USD | 40.59 | 40.85 | 40.01 | 40.01 | 40.01 | -0.7 (-1.72%) | 1,568,900 |
| 23 Aug 2023 | USD | 40.09 | 40.87 | 40.06 | 40.71 | 40.71 | +0.58 (+1.45%) | 1,542,500 |
| 22 Aug 2023 | USD | 40.01 | 40.265 | 39.76 | 40.13 | 40.13 | +0.01 (+0.02%) | 1,897,100 |
| 21 Aug 2023 | USD | 39.9 | 40.18 | 39.51 | 40.12 | 40.12 | +0.15 (+0.38%) | 1,734,800 |
| 18 Aug 2023 | USD | 39.24 | 40.01 | 39.22 | 39.97 | 39.97 | +0.58 (+1.47%) | 1,878,600 |
| 17 Aug 2023 | USD | 40.52 | 40.74 | 39.315 | 39.39 | 39.39 | -1.16 (-2.86%) | 2,652,100 |
| 16 Aug 2023 | USD | 40 | 41.53 | 39.95 | 40.55 | 40.55 | +0.69 (+1.73%) | 3,477,700 |
| 15 Aug 2023 | USD | 40.69 | 40.85 | 39.69 | 39.86 | 39.86 | -0.98 (-2.40%) | 3,114,100 |
| 14 Aug 2023 | USD | 41.14 | 41.39 | 40.31 | 40.84 | 40.84 | -0.3 (-0.73%) | 2,490,000 |
| 11 Aug 2023 | USD | 41.25 | 41.63 | 40.91 | 41.14 | 41.14 | +0.09 (+0.22%) | 2,670,900 |
| 10 Aug 2023 | USD | 41 | 41.41 | 39.7 | 41.05 | 41.05 | -1.26 (-2.98%) | 5,884,200 |
| 9 Aug 2023 | USD | 42.09 | 42.48 | 41.81 | 42.31 | 42.31 | +0.21 (+0.50%) | 3,085,600 |
| 8 Aug 2023 | USD | 42 | 42.44 | 41.79 | 42.1 | 42.1 | -0.14 (-0.33%) | 1,390,300 |
| 7 Aug 2023 | USD | 42.19 | 42.41 | 41.98 | 42.24 | 42.24 | +0.15 (+0.36%) | 1,147,000 |
| 4 Aug 2023 | USD | 42.02 | 42.49 | 41.58 | 42.09 | 42.09 | +0.18 (+0.43%) | 1,805,000 |
| 3 Aug 2023 | USD | 42.2 | 42.39 | 41.775 | 41.91 | 41.91 | -0.34 (-0.80%) | 1,560,900 |
| 2 Aug 2023 | USD | 42.61 | 42.779 | 42.165 | 42.25 | 42.25 | -0.81 (-1.88%) | 1,747,900 |
| 1 Aug 2023 | USD | 42.57 | 43.62 | 42.43 | 43.06 | 43.06 | +0.33 (+0.77%) | 2,031,800 |
| 31 Jul 2023 | USD | 42.73 | 42.89 | 42.44 | 42.73 | 42.73 | 0.0 (0.0%) | 1,536,600 |
| 28 Jul 2023 | USD | 43.19 | 43.29 | 42.57 | 42.73 | 42.73 | -0.15 (-0.35%) | 1,602,800 |
