Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 67.54 | 67.8 | 66.54 | 67.23 | 67.23 | +0.09 (+0.13%) | 44,200 |
30 Aug 2023 | USD | 68.02 | 68.02 | 65.63 | 67.14 | 67.14 | -3.17 (-4.51%) | 159,600 |
29 Aug 2023 | USD | 70 | 70.35 | 69.58 | 70.31 | 70.31 | +0.54 (+0.77%) | 44,300 |
28 Aug 2023 | USD | 69.83 | 69.83 | 69.26 | 69.77 | 69.77 | +0.41 (+0.59%) | 25,400 |
25 Aug 2023 | USD | 69.18 | 69.55 | 68.75 | 69.36 | 69.36 | +0.6 (+0.87%) | 26,000 |
24 Aug 2023 | USD | 70.58 | 70.58 | 68.62 | 68.76 | 68.76 | -1.74 (-2.47%) | 34,400 |
23 Aug 2023 | USD | 68.85 | 70.55 | 68.85 | 70.5 | 70.5 | +2.21 (+3.24%) | 54,500 |
22 Aug 2023 | USD | 68.89 | 69.03 | 68.21 | 68.29 | 68.29 | -0.78 (-1.13%) | 28,300 |
21 Aug 2023 | USD | 69.13 | 69.2 | 68.65 | 69.07 | 69.07 | -0.19 (-0.27%) | 32,900 |
18 Aug 2023 | USD | 68.82 | 69.45 | 68.82 | 69.26 | 69.26 | +0.16 (+0.23%) | 78,200 |
17 Aug 2023 | USD | 70 | 70.05 | 69.04 | 69.1 | 69.1 | -0.66 (-0.95%) | 34,300 |
16 Aug 2023 | USD | 70.03 | 70.36 | 69.75 | 69.76 | 69.76 | -0.35 (-0.50%) | 28,600 |
15 Aug 2023 | USD | 71.57 | 71.57 | 70.03 | 70.11 | 70.11 | -1.66 (-2.31%) | 48,100 |
14 Aug 2023 | USD | 71.63 | 71.85 | 71.36 | 71.77 | 71.77 | +0.05 (+0.07%) | 28,500 |
11 Aug 2023 | USD | 71.87 | 71.95 | 71.45 | 71.72 | 71.72 | -0.2 (-0.28%) | 60,300 |
10 Aug 2023 | USD | 72.28 | 72.49 | 71.65 | 71.92 | 71.92 | +0.09 (+0.13%) | 74,400 |
9 Aug 2023 | USD | 71.35 | 72 | 71.35 | 71.83 | 71.83 | +0.78 (+1.10%) | 30,600 |
8 Aug 2023 | USD | 71.74 | 71.74 | 70.67 | 71.05 | 71.05 | -0.73 (-1.02%) | 22,900 |
7 Aug 2023 | USD | 71.16 | 71.81 | 71.05 | 71.78 | 71.78 | +0.69 (+0.97%) | 29,400 |
4 Aug 2023 | USD | 72.01 | 72.01 | 71.08 | 71.09 | 71.09 | -0.53 (-0.74%) | 39,900 |
3 Aug 2023 | USD | 71.86 | 72.13 | 71.53 | 71.62 | 71.62 | -0.13 (-0.18%) | 21,800 |
2 Aug 2023 | USD | 71.85 | 72.65 | 71.73 | 71.75 | 71.75 | -0.44 (-0.61%) | 66,700 |
1 Aug 2023 | USD | 72 | 72.28 | 71.58 | 72.19 | 72.19 | +0.28 (+0.39%) | 20,600 |
31 Jul 2023 | USD | 71.99 | 72.3 | 71.72 | 71.91 | 71.91 | -0.31 (-0.43%) | 51,100 |
28 Jul 2023 | USD | 71.66 | 72.35 | 71.43 | 72.22 | 72.22 | +0.99 (+1.39%) | 39,600 |
27 Jul 2023 | USD | 72.03 | 72.06 | 71.22 | 71.23 | 71.23 | -0.43 (-0.60%) | 46,800 |
26 Jul 2023 | USD | 70.99 | 71.66 | 70.67 | 71.66 | 71.66 | +0.58 (+0.82%) | 39,300 |
25 Jul 2023 | USD | 70.57 | 71.14 | 70.46 | 71.08 | 71.08 | +0.58 (+0.82%) | 35,000 |
24 Jul 2023 | USD | 70.53 | 70.53 | 69.82 | 70.5 | 70.5 | +0.31 (+0.44%) | 48,100 |
21 Jul 2023 | USD | 70.41 | 70.41 | 69.62 | 70.19 | 70.19 | -0.03 (-0.04%) | 40,100 |