Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 46 | 46.84 | 45.69 | 46.73 | 46.73 | +1.44 (+3.18%) | 1,813,000 |
25 Aug 2023 | USD | 46.19 | 46.71 | 44.7 | 45.29 | 45.29 | +0.65 (+1.46%) | 2,720,900 |
24 Aug 2023 | USD | 48.06 | 48.46 | 44.52 | 44.64 | 44.64 | -3.32 (-6.92%) | 3,191,400 |
23 Aug 2023 | USD | 45.14 | 48.33 | 44.86 | 47.96 | 47.96 | +2.94 (+6.53%) | 2,752,200 |
22 Aug 2023 | USD | 44.79 | 46.24 | 44.79 | 45.02 | 45.02 | +0.54 (+1.21%) | 2,822,800 |
21 Aug 2023 | USD | 42.61 | 44.5 | 42.27 | 44.48 | 44.48 | +1.85 (+4.34%) | 3,175,300 |
18 Aug 2023 | USD | 43.75 | 44.1 | 41.72 | 42.63 | 42.63 | -1.47 (-3.33%) | 4,908,800 |
17 Aug 2023 | USD | 44.2 | 46.77 | 42.01 | 44.1 | 44.1 | -9.07 (-17.06%) | 15,959,800 |
16 Aug 2023 | USD | 53.83 | 54.83 | 53.08 | 53.17 | 53.17 | -1.26 (-2.31%) | 3,651,600 |
15 Aug 2023 | USD | 55.61 | 56.56 | 54.24 | 54.43 | 54.43 | -1.76 (-3.13%) | 1,779,100 |
14 Aug 2023 | USD | 53.65 | 56.37 | 53.06 | 56.19 | 56.19 | +1.76 (+3.23%) | 1,794,700 |
11 Aug 2023 | USD | 53.69 | 55.06 | 53.15 | 54.43 | 54.43 | -0.03 (-0.06%) | 2,404,500 |
10 Aug 2023 | USD | 56.8 | 57.29 | 54.43 | 54.46 | 54.46 | -2.09 (-3.70%) | 2,707,900 |
9 Aug 2023 | USD | 57.34 | 57.55 | 56.19 | 56.55 | 56.55 | -1.08 (-1.87%) | 1,320,600 |
8 Aug 2023 | USD | 57.24 | 57.92 | 56.37 | 57.63 | 57.63 | -1.32 (-2.24%) | 1,666,400 |
7 Aug 2023 | USD | 59.94 | 60 | 57.46 | 58.95 | 58.95 | -0.7 (-1.17%) | 1,532,700 |
4 Aug 2023 | USD | 58.63 | 60.43 | 58.29 | 59.65 | 59.65 | +0.66 (+1.12%) | 1,832,300 |
3 Aug 2023 | USD | 59.75 | 59.99 | 58.11 | 58.99 | 58.99 | -1.59 (-2.62%) | 2,321,200 |
2 Aug 2023 | USD | 61.47 | 61.81 | 59.42 | 60.58 | 60.58 | -2.67 (-4.22%) | 2,591,300 |
1 Aug 2023 | USD | 65.04 | 65.28 | 63.23 | 63.25 | 63.25 | -2.65 (-4.02%) | 1,579,500 |
31 Jul 2023 | USD | 65 | 66.22 | 64.75 | 65.9 | 65.9 | +1.76 (+2.74%) | 1,415,800 |
28 Jul 2023 | USD | 63.05 | 64.33 | 62.33 | 64.14 | 64.14 | +2.13 (+3.43%) | 1,420,200 |
27 Jul 2023 | USD | 65.2 | 65.28 | 61.52 | 62.01 | 62.01 | -1.08 (-1.71%) | 1,918,000 |
26 Jul 2023 | USD | 61.5 | 63.98 | 61.24 | 63.09 | 63.09 | +0.81 (+1.30%) | 1,372,300 |
25 Jul 2023 | USD | 63.13 | 63.73 | 62.23 | 62.28 | 62.28 | -0.15 (-0.24%) | 1,739,600 |
24 Jul 2023 | USD | 63.05 | 63.41 | 62.22 | 62.43 | 62.43 | -0.73 (-1.16%) | 974,400 |
21 Jul 2023 | USD | 63.99 | 64.84 | 62.37 | 63.16 | 63.16 | -0.28 (-0.44%) | 1,479,800 |
20 Jul 2023 | USD | 67.27 | 67.27 | 62.96 | 63.44 | 63.44 | -4.5 (-6.62%) | 2,935,600 |
19 Jul 2023 | USD | 68.55 | 70.42 | 67.52 | 67.94 | 67.94 | +0.4 (+0.59%) | 2,546,200 |
18 Jul 2023 | USD | 65.92 | 67.86 | 65.2 | 67.54 | 67.54 | +0.78 (+1.17%) | 1,813,900 |