Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 76.33 | 78.11 | 76.33 | 77.87 | 77.87 | +1.43 (+1.87%) | 2,216,700 |
6 Sep 2023 | USD | 75.98 | 77.05 | 75.7 | 76.44 | 76.44 | +0.58 (+0.76%) | 922,800 |
5 Sep 2023 | USD | 76.85 | 77.05 | 75.68 | 75.86 | 75.86 | -1.15 (-1.49%) | 1,285,200 |
1 Sep 2023 | USD | 77.42 | 77.73 | 76.93 | 77.01 | 77.01 | +0.15 (+0.20%) | 880,200 |
31 Aug 2023 | USD | 77.17 | 77.34 | 76.46 | 76.86 | 76.86 | -0.23 (-0.30%) | 2,148,500 |
30 Aug 2023 | USD | 75.97 | 77.46 | 75.88 | 77.09 | 77.09 | +1.34 (+1.77%) | 1,779,900 |
29 Aug 2023 | USD | 74.27 | 76.04 | 74 | 75.75 | 75.75 | +1.56 (+2.10%) | 2,394,900 |
28 Aug 2023 | USD | 74.37 | 75.44 | 73.89 | 74.19 | 74.19 | -0.43 (-0.58%) | 1,740,100 |
25 Aug 2023 | USD | 75.47 | 75.61 | 74.49 | 74.62 | 74.62 | -0.79 (-1.05%) | 1,262,400 |
24 Aug 2023 | USD | 74.97 | 76.25 | 74.91 | 75.41 | 75.41 | +0.01 (+0.01%) | 1,189,800 |
23 Aug 2023 | USD | 74.52 | 75.76 | 74.52 | 75.4 | 75.4 | +0.83 (+1.11%) | 1,316,000 |
22 Aug 2023 | USD | 74.72 | 75 | 74.3 | 74.57 | 74.57 | -0.38 (-0.51%) | 854,600 |
21 Aug 2023 | USD | 75.65 | 75.7 | 73.74 | 74.95 | 74.95 | -0.29 (-0.39%) | 1,212,500 |
18 Aug 2023 | USD | 73.85 | 75.85 | 73.5 | 75.24 | 75.24 | +0.95 (+1.28%) | 2,468,500 |
17 Aug 2023 | USD | 77.58 | 77.58 | 74.27 | 74.29 | 74.29 | -2.66 (-3.46%) | 2,223,800 |
16 Aug 2023 | USD | 77.5 | 77.96 | 76.85 | 76.95 | 76.95 | -0.41 (-0.53%) | 1,195,300 |
15 Aug 2023 | USD | 76.96 | 77.62 | 76.8 | 77.36 | 77.36 | +0.01 (+0.01%) | 1,563,500 |
14 Aug 2023 | USD | 76.66 | 77.58 | 76.04 | 77.35 | 77.35 | +0.75 (+0.98%) | 1,346,900 |
11 Aug 2023 | USD | 76.55 | 76.78 | 76.15 | 76.6 | 76.6 | +0.02 (+0.03%) | 1,028,100 |
10 Aug 2023 | USD | 77.31 | 78.07 | 76.42 | 76.58 | 76.58 | -0.47 (-0.61%) | 1,048,900 |
9 Aug 2023 | USD | 76.27 | 77.42 | 75.85 | 77.05 | 77.05 | +0.7 (+0.92%) | 1,604,800 |
8 Aug 2023 | USD | 77.52 | 78.18 | 76.19 | 76.35 | 76.35 | -1.88 (-2.40%) | 1,450,300 |
7 Aug 2023 | USD | 77.57 | 78.58 | 77.57 | 78.23 | 78.23 | +1.51 (+1.97%) | 1,570,500 |
4 Aug 2023 | USD | 77.21 | 77.6 | 76.6 | 76.72 | 76.72 | -0.67 (-0.87%) | 1,582,100 |
3 Aug 2023 | USD | 76.81 | 77.78 | 76.36 | 77.39 | 77.39 | +0.03 (+0.04%) | 1,815,700 |
2 Aug 2023 | USD | 77.01 | 78.15 | 76.8 | 77.36 | 77.36 | +0.26 (+0.34%) | 1,495,300 |
1 Aug 2023 | USD | 77.77 | 78.3 | 76.87 | 77.1 | 77.1 | -0.59 (-0.76%) | 1,462,400 |
31 Jul 2023 | USD | 77.25 | 78.04 | 77.13 | 77.69 | 77.69 | +0.44 (+0.57%) | 2,035,100 |
28 Jul 2023 | USD | 79.98 | 80 | 76.9 | 77.25 | 77.25 | -2.42 (-3.04%) | 2,070,500 |
27 Jul 2023 | USD | 84.8 | 84.83 | 79.55 | 79.67 | 79.67 | -2.41 (-2.94%) | 3,504,200 |