Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 107.65 | 107.75 | 105.85 | 106.2 | 106.2 | -1.53 (-1.42%) | 1,707,500 |
7 Sep 2023 | USD | 108.06 | 109.06 | 107.5 | 107.73 | 107.73 | -0.2 (-0.19%) | 1,493,800 |
6 Sep 2023 | USD | 107.32 | 108.93 | 106.88 | 107.93 | 107.93 | +0.71 (+0.66%) | 1,360,300 |
5 Sep 2023 | USD | 110.34 | 110.56 | 107.15 | 107.22 | 107.22 | -3.34 (-3.02%) | 1,444,800 |
1 Sep 2023 | USD | 108.59 | 110.91 | 108.15 | 110.56 | 110.56 | +2.75 (+2.55%) | 1,330,000 |
31 Aug 2023 | USD | 109.74 | 109.74 | 107.68 | 107.81 | 107.81 | -1.45 (-1.33%) | 2,218,900 |
30 Aug 2023 | USD | 105.57 | 109.46 | 105.57 | 109.26 | 109.26 | +2.7 (+2.53%) | 1,855,900 |
29 Aug 2023 | USD | 105.82 | 106.95 | 105.01 | 106.56 | 106.56 | +1.14 (+1.08%) | 1,178,000 |
28 Aug 2023 | USD | 105.53 | 106.28 | 104.7 | 105.42 | 105.42 | +0.28 (+0.27%) | 1,027,800 |
25 Aug 2023 | USD | 105.38 | 106.75 | 104.84 | 105.14 | 105.14 | -0.2 (-0.19%) | 1,217,300 |
24 Aug 2023 | USD | 105.33 | 107.18 | 105.09 | 105.34 | 105.34 | -0.28 (-0.27%) | 1,104,600 |
23 Aug 2023 | USD | 105.13 | 106.47 | 105.13 | 105.62 | 105.62 | +0.5 (+0.48%) | 897,100 |
22 Aug 2023 | USD | 105.06 | 106.19 | 104.57 | 105.12 | 105.12 | -0.17 (-0.16%) | 1,001,800 |
21 Aug 2023 | USD | 106.05 | 106.56 | 104.29 | 105.29 | 105.29 | -0.9 (-0.85%) | 1,547,900 |
18 Aug 2023 | USD | 107.24 | 108.33 | 106.07 | 106.19 | 106.19 | -1.72 (-1.59%) | 1,464,000 |
17 Aug 2023 | USD | 110.58 | 111.52 | 107.71 | 107.91 | 107.91 | -1.83 (-1.67%) | 1,724,500 |
16 Aug 2023 | USD | 107 | 110.66 | 106.46 | 109.74 | 109.74 | +4.67 (+4.44%) | 2,269,100 |
15 Aug 2023 | USD | 105.19 | 106.15 | 104.65 | 105.07 | 105.07 | -1.83 (-1.71%) | 1,474,100 |
14 Aug 2023 | USD | 108.99 | 109.42 | 106.3 | 106.9 | 106.9 | -2.14 (-1.96%) | 1,524,200 |
11 Aug 2023 | USD | 110.73 | 111.12 | 108.7 | 109.04 | 109.04 | -1.65 (-1.49%) | 1,365,500 |
10 Aug 2023 | USD | 110.39 | 112.36 | 110.39 | 110.69 | 110.69 | +1.09 (+0.99%) | 1,002,000 |
9 Aug 2023 | USD | 110.27 | 111.59 | 109.51 | 109.6 | 109.6 | -0.84 (-0.76%) | 1,053,600 |
8 Aug 2023 | USD | 109.44 | 111.09 | 108.53 | 110.44 | 110.44 | -0.3 (-0.27%) | 1,432,900 |
7 Aug 2023 | USD | 110.47 | 111.98 | 110 | 110.74 | 110.74 | +0.87 (+0.79%) | 905,700 |
4 Aug 2023 | USD | 111.32 | 111.33 | 109.5 | 109.87 | 109.87 | -1.49 (-1.34%) | 1,518,200 |
3 Aug 2023 | USD | 105.95 | 111.92 | 105.85 | 111.36 | 111.36 | +4.85 (+4.55%) | 2,727,100 |
2 Aug 2023 | USD | 111.74 | 112.23 | 105.4 | 106.51 | 106.51 | -6.52 (-5.77%) | 2,844,000 |
1 Aug 2023 | USD | 112.44 | 113.36 | 111.54 | 113.03 | 113.03 | +0.35 (+0.31%) | 1,459,700 |
31 Jul 2023 | USD | 112.66 | 113.82 | 112.06 | 112.68 | 112.68 | +0.22 (+0.20%) | 890,400 |
28 Jul 2023 | USD | 113.85 | 114.09 | 111.78 | 112.46 | 112.46 | -0.32 (-0.28%) | 1,165,500 |