Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 78.86 | 79.04 | 77.01 | 77.52 | 77.52 | -0.88 (-1.12%) | 2,548,200 |
31 Aug 2023 | USD | 79.68 | 79.83 | 78.3 | 78.4 | 78.4 | -1.04 (-1.31%) | 3,095,900 |
30 Aug 2023 | USD | 79.51 | 79.84 | 79.05 | 79.44 | 79.44 | -0.19 (-0.24%) | 1,854,800 |
29 Aug 2023 | USD | 79.35 | 80.03 | 79.1 | 79.63 | 79.63 | +0.43 (+0.54%) | 1,967,700 |
28 Aug 2023 | USD | 79.69 | 79.96 | 78.94 | 79.2 | 79.2 | -0.13 (-0.16%) | 1,608,300 |
25 Aug 2023 | USD | 79 | 79.81 | 78.85 | 79.33 | 79.33 | +0.5 (+0.63%) | 1,875,700 |
24 Aug 2023 | USD | 79.36 | 80.47 | 78.79 | 78.83 | 78.83 | -0.6 (-0.76%) | 2,787,100 |
23 Aug 2023 | USD | 79.01 | 79.47 | 78.71 | 79.43 | 79.43 | +0.81 (+1.03%) | 3,045,300 |
22 Aug 2023 | USD | 78.43 | 78.92 | 78.2 | 78.62 | 78.62 | +0.06 (+0.08%) | 2,558,200 |
21 Aug 2023 | USD | 79 | 79.17 | 77.8 | 78.56 | 78.56 | -0.46 (-0.58%) | 2,571,300 |
18 Aug 2023 | USD | 78.7 | 79.26 | 78.44 | 79.02 | 79.02 | +0.24 (+0.30%) | 3,140,900 |
17 Aug 2023 | USD | 79.37 | 80.01 | 78.76 | 78.78 | 78.78 | -0.41 (-0.52%) | 2,790,500 |
16 Aug 2023 | USD | 79.31 | 79.9 | 78.93 | 79.19 | 79.19 | +0.09 (+0.11%) | 3,285,900 |
15 Aug 2023 | USD | 79.5 | 79.64 | 78.87 | 79.1 | 79.1 | -0.9 (-1.13%) | 3,405,700 |
14 Aug 2023 | USD | 81.17 | 81.17 | 79.78 | 80 | 80 | -1.11 (-1.37%) | 2,733,100 |
11 Aug 2023 | USD | 81.14 | 81.58 | 80.77 | 81.11 | 81.11 | +0.03 (+0.04%) | 2,067,300 |
10 Aug 2023 | USD | 81.44 | 81.99 | 80.68 | 81.08 | 81.08 | +0.37 (+0.46%) | 4,083,600 |
9 Aug 2023 | USD | 80 | 81.14 | 79.86 | 80.71 | 80.71 | -0.11 (-0.14%) | 3,878,100 |
8 Aug 2023 | USD | 80.63 | 81.07 | 79.7 | 80.82 | 80.82 | -0.06 (-0.07%) | 3,797,400 |
7 Aug 2023 | USD | 81.5 | 81.99 | 80.75 | 80.88 | 80.88 | -0.36 (-0.44%) | 3,267,100 |
4 Aug 2023 | USD | 82.26 | 82.86 | 80.93 | 81.24 | 81.24 | -0.75 (-0.91%) | 2,578,500 |
3 Aug 2023 | USD | 84.31 | 84.43 | 81.98 | 81.99 | 81.99 | -2.51 (-2.97%) | 3,287,300 |
2 Aug 2023 | USD | 83.89 | 84.84 | 83.7 | 84.5 | 84.5 | +0.47 (+0.56%) | 3,160,800 |
1 Aug 2023 | USD | 84.84 | 85.01 | 83.82 | 84.03 | 84.03 | -0.71 (-0.84%) | 3,750,000 |
31 Jul 2023 | USD | 85.48 | 85.74 | 84.07 | 84.74 | 84.74 | -0.68 (-0.80%) | 5,903,600 |
28 Jul 2023 | USD | 85.51 | 86.72 | 85.03 | 85.42 | 85.42 | +0.16 (+0.19%) | 3,504,000 |
27 Jul 2023 | USD | 87.29 | 87.65 | 84.27 | 85.26 | 85.26 | -2.35 (-2.68%) | 4,837,900 |
26 Jul 2023 | USD | 87.47 | 88.85 | 87.19 | 87.61 | 87.61 | +0.07 (+0.08%) | 2,755,700 |
25 Jul 2023 | USD | 87.37 | 88.25 | 87.11 | 87.54 | 87.54 | -0.06 (-0.07%) | 2,667,600 |
24 Jul 2023 | USD | 87.84 | 88.09 | 86.95 | 87.6 | 87.6 | -0.33 (-0.38%) | 2,382,200 |