Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 59.16 | 59.9 | 58.96 | 59.65 | 59.65 | +0.46 (+0.78%) | 4,405,200 |
6 Sep 2023 | USD | 58.49 | 59.39 | 58.32 | 59.19 | 59.19 | +0.59 (+1.01%) | 2,787,400 |
5 Sep 2023 | USD | 58.97 | 59.76 | 58.6 | 58.6 | 58.6 | -0.64 (-1.08%) | 2,428,600 |
1 Sep 2023 | USD | 58.88 | 59.6 | 58.88 | 59.24 | 59.24 | +0.72 (+1.23%) | 1,995,500 |
31 Aug 2023 | USD | 58.46 | 58.6 | 58.12 | 58.52 | 58.52 | +0.18 (+0.31%) | 3,113,300 |
30 Aug 2023 | USD | 58.56 | 58.98 | 58.11 | 58.34 | 58.34 | -0.01 (-0.02%) | 1,865,800 |
29 Aug 2023 | USD | 58.05 | 58.45 | 57.59 | 58.35 | 58.35 | +0.48 (+0.83%) | 3,136,100 |
28 Aug 2023 | USD | 57.89 | 58.39 | 57.45 | 57.87 | 57.87 | +0.02 (+0.03%) | 2,048,700 |
25 Aug 2023 | USD | 58.21 | 58.56 | 57.49 | 57.85 | 57.85 | -0.24 (-0.41%) | 2,286,900 |
24 Aug 2023 | USD | 57.4 | 58.57 | 57.39 | 58.09 | 58.09 | +0.47 (+0.82%) | 3,379,300 |
23 Aug 2023 | USD | 57.47 | 57.68 | 57.14 | 57.62 | 57.62 | +0.28 (+0.49%) | 2,360,600 |
22 Aug 2023 | USD | 57.66 | 57.94 | 57.02 | 57.34 | 57.34 | -0.45 (-0.78%) | 3,135,300 |
21 Aug 2023 | USD | 58.07 | 58.23 | 57.38 | 57.79 | 57.79 | -0.16 (-0.28%) | 1,900,400 |
18 Aug 2023 | USD | 57.68 | 58.38 | 57.67 | 57.95 | 57.95 | -0.11 (-0.19%) | 2,584,100 |
17 Aug 2023 | USD | 58.87 | 59.05 | 57.8 | 58.06 | 58.06 | -0.55 (-0.94%) | 2,879,300 |
16 Aug 2023 | USD | 58.78 | 59.44 | 58.45 | 58.61 | 58.61 | -0.17 (-0.29%) | 2,305,800 |
15 Aug 2023 | USD | 59.15 | 59.19 | 58.51 | 58.78 | 58.78 | -1.04 (-1.74%) | 2,911,100 |
14 Aug 2023 | USD | 60.33 | 60.37 | 59.57 | 59.82 | 59.82 | -0.71 (-1.17%) | 2,207,800 |
11 Aug 2023 | USD | 60.01 | 60.83 | 59.81 | 60.53 | 60.53 | +0.11 (+0.18%) | 1,732,200 |
10 Aug 2023 | USD | 60.7 | 61.4 | 60.26 | 60.42 | 60.42 | +0.08 (+0.13%) | 1,895,700 |
9 Aug 2023 | USD | 61.38 | 61.57 | 60.31 | 60.34 | 60.34 | -1.16 (-1.89%) | 2,133,400 |
8 Aug 2023 | USD | 60.97 | 61.67 | 60.5 | 61.5 | 61.5 | -0.41 (-0.66%) | 2,277,900 |
7 Aug 2023 | USD | 61.14 | 62.32 | 61.14 | 61.91 | 61.91 | +1.22 (+2.01%) | 2,560,700 |
4 Aug 2023 | USD | 61.1 | 61.83 | 60.64 | 60.69 | 60.69 | -0.45 (-0.74%) | 3,240,700 |
3 Aug 2023 | USD | 61.3 | 61.45 | 60.96 | 61.14 | 61.14 | -0.13 (-0.21%) | 3,865,000 |
2 Aug 2023 | USD | 60.39 | 62.2 | 60.25 | 61.27 | 61.27 | +0.89 (+1.47%) | 5,055,700 |
1 Aug 2023 | USD | 60.39 | 60.46 | 59.96 | 60.38 | 60.38 | +0.1 (+0.17%) | 3,819,100 |
31 Jul 2023 | USD | 60.39 | 60.79 | 59.93 | 60.28 | 60.28 | +0.12 (+0.20%) | 3,675,800 |
28 Jul 2023 | USD | 61.2 | 61.32 | 59.58 | 60.16 | 60.16 | -0.48 (-0.79%) | 3,904,800 |
27 Jul 2023 | USD | 61.08 | 61.7 | 60.63 | 60.64 | 60.64 | -0.2 (-0.33%) | 3,178,600 |