Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 56.11 | 57 | 55.65 | 56.65 | 56.65 | +0.45 (+0.80%) | 541,000 |
5 Sep 2023 | USD | 56 | 56.82 | 55.595 | 56.2 | 56.2 | +0.67 (+1.21%) | 432,000 |
1 Sep 2023 | USD | 54.33 | 55.765 | 54.33 | 55.53 | 55.53 | +2.19 (+4.11%) | 494,300 |
31 Aug 2023 | USD | 53.49 | 53.5 | 52.73 | 53.34 | 53.34 | -0.07 (-0.13%) | 320,600 |
30 Aug 2023 | USD | 53 | 54.16 | 52.73 | 53.41 | 53.41 | +0.61 (+1.16%) | 344,100 |
29 Aug 2023 | USD | 52.47 | 52.985 | 51.85 | 52.8 | 52.8 | +0.58 (+1.11%) | 396,362 |
28 Aug 2023 | USD | 50.86 | 52.45 | 50.63 | 52.22 | 52.22 | +1.38 (+2.71%) | 319,710 |
25 Aug 2023 | USD | 51.09 | 51.11 | 50.05 | 50.84 | 50.84 | -0.02 (-0.04%) | 255,300 |
24 Aug 2023 | USD | 50.1 | 51.22 | 50.1 | 50.86 | 50.86 | +0.07 (+0.14%) | 217,200 |
23 Aug 2023 | USD | 49.77 | 51.06 | 49 | 50.79 | 50.79 | +0.8 (+1.60%) | 244,700 |
22 Aug 2023 | USD | 50.8 | 51.03 | 49.97 | 49.99 | 49.99 | -0.98 (-1.92%) | 386,700 |
21 Aug 2023 | USD | 50.87 | 51.425 | 50.4 | 50.97 | 50.97 | +0.11 (+0.22%) | 374,700 |
18 Aug 2023 | USD | 49.8 | 50.99 | 49.5 | 50.86 | 50.86 | +0.45 (+0.89%) | 538,200 |
17 Aug 2023 | USD | 51.75 | 52.17 | 50.39 | 50.41 | 50.41 | -0.49 (-0.96%) | 312,900 |
16 Aug 2023 | USD | 51.27 | 52.04 | 50.895 | 50.9 | 50.9 | -0.48 (-0.93%) | 322,000 |
15 Aug 2023 | USD | 51.55 | 51.995 | 50.94 | 51.38 | 51.38 | -0.8 (-1.53%) | 298,000 |
14 Aug 2023 | USD | 52.8 | 52.8 | 51.86 | 52.18 | 52.18 | -0.58 (-1.10%) | 277,600 |
11 Aug 2023 | USD | 52.46 | 53.265 | 52.41 | 52.76 | 52.76 | +0.38 (+0.73%) | 397,900 |
10 Aug 2023 | USD | 52.46 | 52.75 | 51.2 | 52.38 | 52.38 | +0.2 (+0.38%) | 461,500 |
9 Aug 2023 | USD | 52.29 | 53.85 | 51.93 | 52.18 | 52.18 | -0.11 (-0.21%) | 625,900 |
8 Aug 2023 | USD | 51.99 | 52.45 | 50.18 | 52.29 | 52.29 | +1.53 (+3.01%) | 648,000 |
7 Aug 2023 | USD | 51.5 | 51.96 | 50.66 | 50.76 | 50.76 | -0.77 (-1.49%) | 533,500 |
4 Aug 2023 | USD | 52.12 | 52.485 | 51.52 | 51.53 | 51.53 | -0.2 (-0.39%) | 267,000 |
3 Aug 2023 | USD | 50.8 | 52.04 | 50.675 | 51.73 | 51.73 | +1.11 (+2.19%) | 259,500 |
2 Aug 2023 | USD | 50.56 | 50.82 | 49.7 | 50.62 | 50.62 | -0.35 (-0.69%) | 282,000 |
1 Aug 2023 | USD | 50.52 | 51.02 | 49.93 | 50.97 | 50.97 | +0.19 (+0.37%) | 252,400 |
31 Jul 2023 | USD | 49.94 | 51.06 | 49.94 | 50.78 | 50.78 | +1.27 (+2.57%) | 315,700 |
28 Jul 2023 | USD | 49.35 | 50.038 | 49.07 | 49.51 | 49.51 | +0.37 (+0.75%) | 339,000 |
27 Jul 2023 | USD | 49.99 | 50.28 | 48.81 | 49.14 | 49.14 | -0.77 (-1.54%) | 406,700 |
26 Jul 2023 | USD | 48.74 | 50 | 48.74 | 49.91 | 49.91 | +0.2 (+0.40%) | 298,500 |