Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 25.59 | 25.76 | 25.18 | 25.31 | 25.31 | -0.29 (-1.13%) | 10,794,500 |
30 Aug 2023 | USD | 25.63 | 25.77 | 25.45 | 25.6 | 25.6 | +0.06 (+0.23%) | 5,883,700 |
29 Aug 2023 | USD | 25.29 | 25.56 | 25.2 | 25.54 | 25.54 | +0.37 (+1.47%) | 6,892,600 |
28 Aug 2023 | USD | 25.3 | 25.51 | 24.99 | 25.17 | 25.17 | -0.09 (-0.36%) | 8,282,300 |
25 Aug 2023 | USD | 25.32 | 25.56 | 24.97 | 25.26 | 25.26 | -0.06 (-0.24%) | 10,934,300 |
24 Aug 2023 | USD | 26.4 | 26.51 | 25.3 | 25.32 | 25.32 | -1.22 (-4.60%) | 13,169,200 |
23 Aug 2023 | USD | 26.56 | 26.71 | 26.27 | 26.54 | 26.54 | 0.0 (0.0%) | 6,142,500 |
22 Aug 2023 | USD | 26.47 | 26.71 | 26.12 | 26.54 | 26.54 | +0.1 (+0.38%) | 9,178,800 |
21 Aug 2023 | USD | 26.54 | 26.61 | 26.21 | 26.44 | 26.44 | -0.1 (-0.38%) | 6,833,100 |
18 Aug 2023 | USD | 26.67 | 26.97 | 26.51 | 26.54 | 26.54 | -0.62 (-2.28%) | 8,928,900 |
17 Aug 2023 | USD | 27.92 | 28.26 | 27.12 | 27.16 | 27.16 | -1.03 (-3.65%) | 13,469,000 |
16 Aug 2023 | USD | 28.64 | 28.73 | 28.18 | 28.19 | 28.19 | -0.41 (-1.43%) | 6,109,000 |
15 Aug 2023 | USD | 28.95 | 28.98 | 28.59 | 28.6 | 28.6 | -0.47 (-1.62%) | 5,813,200 |
14 Aug 2023 | USD | 29.35 | 29.41 | 29.03 | 29.07 | 29.07 | -0.28 (-0.95%) | 5,444,000 |
11 Aug 2023 | USD | 29.26 | 29.37 | 29.12 | 29.35 | 29.35 | +0.12 (+0.41%) | 4,464,100 |
10 Aug 2023 | USD | 29.36 | 29.74 | 29.2 | 29.23 | 29.23 | -0.03 (-0.10%) | 6,082,300 |
9 Aug 2023 | USD | 29.47 | 29.85 | 29.23 | 29.26 | 29.26 | -0.27 (-0.91%) | 6,459,900 |
8 Aug 2023 | USD | 29.8 | 29.84 | 29.11 | 29.53 | 29.53 | -0.35 (-1.17%) | 8,043,600 |
7 Aug 2023 | USD | 29.9 | 30.15 | 29.8 | 29.88 | 29.88 | +0.02 (+0.07%) | 4,835,500 |
4 Aug 2023 | USD | 30.38 | 30.6 | 29.81 | 29.86 | 29.86 | -0.45 (-1.48%) | 6,490,600 |
3 Aug 2023 | USD | 30.72 | 30.79 | 30.01 | 30.31 | 30.31 | -0.36 (-1.17%) | 6,350,600 |
2 Aug 2023 | USD | 29.34 | 30.78 | 29.15 | 30.67 | 30.67 | +1.1 (+3.72%) | 9,523,700 |
1 Aug 2023 | USD | 29.97 | 30.21 | 29.44 | 29.57 | 29.57 | -0.4 (-1.33%) | 6,534,100 |
31 Jul 2023 | USD | 29.84 | 30.32 | 29.82 | 29.97 | 29.97 | +0.17 (+0.57%) | 10,253,700 |
28 Jul 2023 | USD | 30.72 | 30.86 | 29.67 | 29.8 | 29.8 | -0.83 (-2.71%) | 11,323,200 |
27 Jul 2023 | USD | 30.94 | 31.32 | 30.5 | 30.63 | 30.63 | -0.22 (-0.71%) | 8,259,900 |
26 Jul 2023 | USD | 30.72 | 30.98 | 30.65 | 30.85 | 30.85 | +0.16 (+0.52%) | 5,848,300 |
25 Jul 2023 | USD | 30.64 | 30.74 | 30.37 | 30.69 | 30.69 | +0.05 (+0.16%) | 6,046,600 |
24 Jul 2023 | USD | 30.52 | 30.68 | 30.33 | 30.64 | 30.64 | +0.18 (+0.59%) | 6,310,300 |
21 Jul 2023 | USD | 30.24 | 30.58 | 29.93 | 30.46 | 30.46 | +0.22 (+0.73%) | 17,543,000 |