Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 55.63 | 55.63 | 54.75 | 54.86 | 54.86 | -0.55 (-0.99%) | 426,900 |
30 Aug 2023 | USD | 55.19 | 55.91 | 55.19 | 55.41 | 55.41 | +0.14 (+0.25%) | 349,000 |
29 Aug 2023 | USD | 54.81 | 55.3 | 54.34 | 55.27 | 55.27 | +0.71 (+1.30%) | 309,000 |
28 Aug 2023 | USD | 54.54 | 54.81 | 54.13 | 54.56 | 54.56 | +0.14 (+0.26%) | 234,500 |
25 Aug 2023 | USD | 55.02 | 55.25 | 54.26 | 54.42 | 54.42 | -0.61 (-1.11%) | 238,200 |
24 Aug 2023 | USD | 54.1 | 55.04 | 53.92 | 55.03 | 55.03 | +0.72 (+1.33%) | 310,600 |
23 Aug 2023 | USD | 54.01 | 54.36 | 53.81 | 54.31 | 54.31 | +0.22 (+0.41%) | 226,400 |
22 Aug 2023 | USD | 54.51 | 54.72 | 53.88 | 54.09 | 54.09 | -0.57 (-1.04%) | 248,000 |
21 Aug 2023 | USD | 54.73 | 54.9 | 54.09 | 54.66 | 54.66 | -0.01 (-0.02%) | 248,700 |
18 Aug 2023 | USD | 54.3 | 54.88 | 54.02 | 54.67 | 54.67 | +0.21 (+0.39%) | 252,000 |
17 Aug 2023 | USD | 56.11 | 56.11 | 54.27 | 54.46 | 54.46 | -1.24 (-2.23%) | 416,400 |
16 Aug 2023 | USD | 54.93 | 55.87 | 54.93 | 55.7 | 55.7 | +0.56 (+1.02%) | 372,700 |
15 Aug 2023 | USD | 55.42 | 55.9 | 55.1 | 55.14 | 55.14 | -0.57 (-1.02%) | 323,300 |
14 Aug 2023 | USD | 56.04 | 56.04 | 55.24 | 55.71 | 55.71 | -0.25 (-0.45%) | 401,000 |
11 Aug 2023 | USD | 55 | 56.06 | 55 | 55.96 | 55.96 | +0.66 (+1.19%) | 386,600 |
10 Aug 2023 | USD | 55.23 | 55.52 | 54.87 | 55.3 | 55.3 | +0.63 (+1.15%) | 694,000 |
9 Aug 2023 | USD | 55.02 | 55.56 | 54.65 | 54.67 | 54.67 | -0.29 (-0.53%) | 508,100 |
8 Aug 2023 | USD | 55.75 | 55.77 | 54.79 | 54.96 | 54.96 | -1.23 (-2.19%) | 813,700 |
7 Aug 2023 | USD | 55.5 | 56.58 | 55.5 | 56.19 | 56.19 | +0.67 (+1.21%) | 654,700 |
4 Aug 2023 | USD | 56.11 | 56.28 | 54.98 | 55.52 | 55.52 | -0.76 (-1.35%) | 547,000 |
3 Aug 2023 | USD | 56.4 | 56.66 | 55.94 | 56.28 | 56.28 | -0.03 (-0.05%) | 643,100 |
2 Aug 2023 | USD | 57.39 | 57.88 | 55.84 | 56.31 | 56.31 | +1.18 (+2.14%) | 934,500 |
1 Aug 2023 | USD | 55.3 | 55.37 | 54.69 | 55.13 | 55.13 | +0.01 (+0.02%) | 544,400 |
31 Jul 2023 | USD | 55 | 55.36 | 54.81 | 55.12 | 55.12 | +0.17 (+0.31%) | 566,400 |
28 Jul 2023 | USD | 55.66 | 55.66 | 54.79 | 54.95 | 54.95 | -0.33 (-0.60%) | 324,500 |
27 Jul 2023 | USD | 55.61 | 55.78 | 55.2 | 55.28 | 55.28 | +0.05 (+0.09%) | 534,700 |
26 Jul 2023 | USD | 54.57 | 55.47 | 54.57 | 55.23 | 55.23 | +0.89 (+1.64%) | 737,100 |
25 Jul 2023 | USD | 54.43 | 54.53 | 54.03 | 54.34 | 54.34 | -0.09 (-0.17%) | 374,100 |
24 Jul 2023 | USD | 54.85 | 54.9 | 54.11 | 54.43 | 54.43 | -0.32 (-0.58%) | 459,700 |
21 Jul 2023 | USD | 54.94 | 55 | 54.43 | 54.75 | 54.75 | +0.2 (+0.37%) | 451,900 |