Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 41.9 | 43.47 | 41.85 | 42.62 | 42.62 | +0.68 (+1.62%) | 1,442,800 |
22 Aug 2023 | USD | 41 | 42.17 | 40.76 | 41.94 | 41.94 | +1.23 (+3.02%) | 848,500 |
21 Aug 2023 | USD | 40.61 | 40.88 | 40.16 | 40.71 | 40.71 | -0.34 (-0.83%) | 1,149,900 |
18 Aug 2023 | USD | 40.51 | 41.1 | 40.38 | 41.05 | 41.05 | -0.22 (-0.53%) | 703,500 |
17 Aug 2023 | USD | 41.95 | 42.06 | 41.22 | 41.27 | 41.27 | -0.78 (-1.85%) | 658,300 |
16 Aug 2023 | USD | 42.42 | 42.71 | 42 | 42.05 | 42.05 | -0.36 (-0.85%) | 467,700 |
15 Aug 2023 | USD | 43.28 | 43.68 | 41.96 | 42.41 | 42.41 | -1.03 (-2.37%) | 824,000 |
14 Aug 2023 | USD | 43.14 | 43.5 | 42.91 | 43.44 | 43.44 | -0.03 (-0.07%) | 529,500 |
11 Aug 2023 | USD | 42.56 | 43.57 | 42.19 | 43.47 | 43.47 | +0.67 (+1.57%) | 483,000 |
10 Aug 2023 | USD | 43.04 | 43.25 | 42.51 | 42.8 | 42.8 | +0.01 (+0.02%) | 579,000 |
9 Aug 2023 | USD | 43.84 | 43.85 | 42.44 | 42.79 | 42.79 | -1.24 (-2.82%) | 745,600 |
8 Aug 2023 | USD | 45.18 | 45.18 | 43.44 | 44.03 | 44.03 | -1.58 (-3.46%) | 1,010,300 |
7 Aug 2023 | USD | 45.32 | 45.87 | 44.72 | 45.61 | 45.61 | +0.33 (+0.73%) | 804,700 |
4 Aug 2023 | USD | 46.55 | 47.59 | 45.08 | 45.28 | 45.28 | +2.15 (+4.98%) | 2,071,900 |
3 Aug 2023 | USD | 43.49 | 43.86 | 43.02 | 43.13 | 43.13 | -0.73 (-1.66%) | 1,074,500 |
2 Aug 2023 | USD | 44.57 | 44.57 | 43.5 | 43.86 | 43.86 | -1.12 (-2.49%) | 554,800 |
1 Aug 2023 | USD | 44.7 | 45.42 | 44.59 | 44.98 | 44.98 | -0.07 (-0.16%) | 532,000 |
31 Jul 2023 | USD | 44.95 | 45.53 | 44.57 | 45.05 | 45.05 | +0.17 (+0.38%) | 1,095,900 |
28 Jul 2023 | USD | 43.66 | 45.3 | 43.51 | 44.88 | 44.88 | +2.03 (+4.74%) | 1,116,500 |
27 Jul 2023 | USD | 43 | 43.4 | 42.58 | 42.85 | 42.85 | +0.18 (+0.42%) | 437,300 |
26 Jul 2023 | USD | 42 | 42.98 | 41.93 | 42.67 | 42.67 | +0.73 (+1.74%) | 563,100 |
25 Jul 2023 | USD | 41.44 | 42.13 | 41.39 | 41.94 | 41.94 | +0.62 (+1.50%) | 479,000 |
24 Jul 2023 | USD | 41.54 | 41.72 | 41.25 | 41.32 | 41.32 | +0.16 (+0.39%) | 358,400 |
21 Jul 2023 | USD | 42.6 | 42.93 | 41.16 | 41.16 | 41.16 | -0.98 (-2.33%) | 643,400 |
20 Jul 2023 | USD | 43.23 | 43.33 | 41.84 | 42.14 | 42.14 | -1.23 (-2.84%) | 671,400 |
19 Jul 2023 | USD | 43.91 | 43.99 | 42.77 | 43.37 | 43.37 | +0.1 (+0.23%) | 932,400 |
18 Jul 2023 | USD | 41.97 | 43.29 | 41.54 | 43.27 | 43.27 | +1.25 (+2.97%) | 1,476,000 |
17 Jul 2023 | USD | 40 | 42.53 | 39.61 | 42.02 | 42.02 | +3.89 (+10.20%) | 2,406,500 |
14 Jul 2023 | USD | 38.13 | 38.45 | 37.82 | 38.13 | 38.13 | -0.12 (-0.31%) | 290,500 |
13 Jul 2023 | USD | 38.02 | 38.46 | 37.96 | 38.25 | 38.25 | +0.43 (+1.14%) | 445,700 |