Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 34.55 | 34.99 | 34.51 | 34.52 | 34.52 | -0.18 (-0.52%) | 4,446,700 |
23 Aug 2023 | USD | 34.48 | 34.76 | 34.16 | 34.7 | 34.7 | +0.07 (+0.20%) | 6,137,000 |
22 Aug 2023 | USD | 34.97 | 35.14 | 34.62 | 34.63 | 34.63 | -0.2 (-0.57%) | 5,780,800 |
21 Aug 2023 | USD | 34.82 | 34.98 | 34.49 | 34.83 | 34.83 | +0.06 (+0.17%) | 5,960,600 |
18 Aug 2023 | USD | 34.32 | 34.9 | 34.27 | 34.77 | 34.77 | +0.16 (+0.46%) | 4,328,000 |
17 Aug 2023 | USD | 34.7 | 35.05 | 34.61 | 34.61 | 34.61 | +0.14 (+0.41%) | 4,924,500 |
16 Aug 2023 | USD | 34.65 | 34.76 | 34.45 | 34.47 | 34.47 | -0.29 (-0.83%) | 6,196,900 |
15 Aug 2023 | USD | 34.85 | 34.92 | 34.62 | 34.76 | 34.76 | -0.27 (-0.77%) | 4,711,800 |
14 Aug 2023 | USD | 35.39 | 35.42 | 34.98 | 35.03 | 35.03 | -0.35 (-0.99%) | 5,002,300 |
11 Aug 2023 | USD | 35.09 | 35.41 | 35.05 | 35.38 | 35.38 | +0.32 (+0.91%) | 4,572,100 |
10 Aug 2023 | USD | 35.3 | 35.45 | 34.87 | 35.06 | 35.06 | -0.2 (-0.57%) | 5,949,600 |
9 Aug 2023 | USD | 34.97 | 35.46 | 34.97 | 35.26 | 35.26 | +0.43 (+1.23%) | 8,472,600 |
8 Aug 2023 | USD | 34.11 | 34.84 | 34 | 34.83 | 34.83 | +0.36 (+1.04%) | 5,682,200 |
7 Aug 2023 | USD | 34.54 | 34.8 | 34.32 | 34.47 | 34.47 | +0.11 (+0.32%) | 4,119,700 |
4 Aug 2023 | USD | 34.53 | 35.07 | 34.35 | 34.36 | 34.36 | -0.08 (-0.23%) | 7,617,900 |
3 Aug 2023 | USD | 34.03 | 34.84 | 33.97 | 34.44 | 34.44 | +0.76 (+2.26%) | 8,534,700 |
2 Aug 2023 | USD | 33.91 | 33.93 | 33.27 | 33.68 | 33.68 | -0.42 (-1.23%) | 6,000,500 |
1 Aug 2023 | USD | 34.49 | 34.49 | 33.8 | 34.1 | 34.1 | -0.35 (-1.02%) | 5,521,100 |
31 Jul 2023 | USD | 34.25 | 34.64 | 34.13 | 34.45 | 34.45 | +0.39 (+1.15%) | 6,831,200 |
28 Jul 2023 | USD | 34.22 | 34.22 | 33.77 | 34.06 | 34.06 | +0.01 (+0.03%) | 5,400,300 |
27 Jul 2023 | USD | 34.05 | 34.41 | 33.91 | 34.05 | 34.05 | -0.02 (-0.06%) | 7,467,900 |
26 Jul 2023 | USD | 33.8 | 34.34 | 33.69 | 34.07 | 34.07 | +0.09 (+0.26%) | 4,586,900 |
25 Jul 2023 | USD | 33.94 | 34.11 | 33.73 | 33.98 | 33.98 | +0.02 (+0.06%) | 4,576,000 |
24 Jul 2023 | USD | 33.99 | 34.27 | 33.95 | 33.96 | 33.96 | +0.11 (+0.32%) | 5,640,600 |
21 Jul 2023 | USD | 33.75 | 33.97 | 33.53 | 33.85 | 33.85 | +0.25 (+0.74%) | 4,344,700 |
20 Jul 2023 | USD | 33.65 | 33.66 | 33.27 | 33.6 | 33.6 | +0.28 (+0.84%) | 4,864,300 |
19 Jul 2023 | USD | 33.35 | 33.58 | 33.19 | 33.32 | 33.32 | -0.02 (-0.06%) | 5,400,500 |
18 Jul 2023 | USD | 33.05 | 33.6 | 32.97 | 33.34 | 33.34 | +0.33 (+1.00%) | 5,126,500 |
17 Jul 2023 | USD | 33.18 | 33.4 | 33 | 33.01 | 33.01 | -0.37 (-1.11%) | 5,001,200 |
14 Jul 2023 | USD | 34.05 | 34.05 | 33.14 | 33.38 | 33.38 | -0.88 (-2.57%) | 6,643,400 |