Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 64.19 | 65.26 | 60.68 | 60.96 | 60.96 | -1.66 (-2.65%) | 3,250,100 |
31 Aug 2023 | USD | 62.96 | 66.45 | 61.6 | 62.62 | 62.62 | -1.84 (-2.85%) | 4,287,400 |
30 Aug 2023 | USD | 61.02 | 64.6 | 60.5 | 64.46 | 64.46 | +4.66 (+7.79%) | 4,340,800 |
29 Aug 2023 | USD | 60.13 | 60.62 | 58.07 | 59.8 | 59.8 | -1.52 (-2.48%) | 5,102,200 |
28 Aug 2023 | USD | 66.24 | 66.24 | 60.27 | 61.32 | 61.32 | -1.45 (-2.31%) | 4,437,000 |
25 Aug 2023 | USD | 60.07 | 63.03 | 59.29 | 62.77 | 62.77 | +2.42 (+4.01%) | 2,958,900 |
24 Aug 2023 | USD | 57.99 | 62.57 | 57.09 | 60.35 | 60.35 | +1.8 (+3.07%) | 5,068,500 |
23 Aug 2023 | USD | 60 | 60.38 | 58.51 | 58.55 | 58.55 | -2.58 (-4.22%) | 3,439,500 |
22 Aug 2023 | USD | 64.18 | 64.18 | 60.65 | 61.13 | 61.13 | -3.05 (-4.75%) | 2,792,400 |
21 Aug 2023 | USD | 65.25 | 66.01 | 64.11 | 64.18 | 64.18 | +0.04 (+0.06%) | 2,923,200 |
18 Aug 2023 | USD | 64.28 | 65.05 | 63.58 | 64.14 | 64.14 | -2.39 (-3.59%) | 2,575,200 |
17 Aug 2023 | USD | 66.88 | 68.11 | 65.78 | 66.53 | 66.53 | +0.73 (+1.11%) | 2,544,800 |
16 Aug 2023 | USD | 66.76 | 66.91 | 65.27 | 65.8 | 65.8 | -2.85 (-4.15%) | 2,997,000 |
15 Aug 2023 | USD | 69.51 | 69.86 | 67.9 | 68.65 | 68.65 | -3.43 (-4.76%) | 3,223,500 |
14 Aug 2023 | USD | 71.33 | 72.34 | 69.94 | 72.08 | 72.08 | +0.31 (+0.43%) | 2,346,000 |
11 Aug 2023 | USD | 68.21 | 71.9 | 68 | 71.77 | 71.77 | +1.52 (+2.16%) | 3,596,600 |
10 Aug 2023 | USD | 73.83 | 74.59 | 68.77 | 70.25 | 70.25 | -6.98 (-9.04%) | 3,949,200 |
9 Aug 2023 | USD | 77.81 | 78.65 | 74.41 | 77.23 | 77.23 | +8.04 (+11.62%) | 6,416,800 |
8 Aug 2023 | USD | 66.6 | 69.37 | 65.55 | 69.19 | 69.19 | +2.16 (+3.22%) | 3,735,400 |
7 Aug 2023 | USD | 64.6 | 67.2 | 63.96 | 67.03 | 67.03 | +7.65 (+12.88%) | 5,926,200 |
4 Aug 2023 | USD | 60.4 | 60.49 | 58.28 | 59.38 | 59.38 | +1.05 (+1.80%) | 3,113,800 |
3 Aug 2023 | USD | 57.54 | 59.5 | 56.47 | 58.33 | 58.33 | +3.44 (+6.27%) | 4,967,500 |
2 Aug 2023 | USD | 56.01 | 56.26 | 53.81 | 54.89 | 54.89 | -4.36 (-7.36%) | 5,375,700 |
1 Aug 2023 | USD | 57.58 | 59.3 | 57.5 | 59.25 | 59.25 | -3.07 (-4.93%) | 5,058,900 |
31 Jul 2023 | USD | 61.4 | 62.41 | 60.77 | 62.32 | 62.32 | +0.15 (+0.24%) | 3,705,600 |
28 Jul 2023 | USD | 63 | 63.22 | 60.2 | 62.17 | 62.17 | +1.59 (+2.62%) | 3,862,500 |
27 Jul 2023 | USD | 61.93 | 62.87 | 58.1 | 60.58 | 60.58 | -3.99 (-6.18%) | 6,524,500 |
26 Jul 2023 | USD | 63.68 | 65.3 | 62.79 | 64.57 | 64.57 | -2.4 (-3.58%) | 3,509,000 |
25 Jul 2023 | USD | 64.64 | 68.63 | 64.45 | 66.97 | 66.97 | +1.87 (+2.87%) | 3,957,500 |
24 Jul 2023 | USD | 64 | 66.3 | 63.45 | 65.1 | 65.1 | -0.44 (-0.67%) | 3,428,600 |