Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | USD | 55.47 | 55.7 | 55.23 | 55.39 | 55.39 | +0.34 (+0.62%) | 1,329,100 |
16 Aug 2023 | USD | 55.4 | 55.61 | 55.03 | 55.05 | 55.05 | -0.46 (-0.83%) | 1,506,600 |
15 Aug 2023 | USD | 55.99 | 56.08 | 55.44 | 55.51 | 55.51 | -0.84 (-1.49%) | 1,360,400 |
14 Aug 2023 | USD | 56 | 56.39 | 55.82 | 56.35 | 56.35 | +0.05 (+0.09%) | 1,340,100 |
11 Aug 2023 | USD | 56.32 | 56.59 | 56.12 | 56.3 | 56.3 | -0.54 (-0.95%) | 1,709,100 |
10 Aug 2023 | USD | 56.97 | 57.35 | 56.79 | 56.84 | 56.84 | +0.34 (+0.60%) | 1,895,100 |
9 Aug 2023 | USD | 56.45 | 56.72 | 56.31 | 56.5 | 56.5 | +0.18 (+0.32%) | 1,923,100 |
8 Aug 2023 | USD | 55.98 | 56.41 | 55.79 | 56.32 | 56.32 | -0.12 (-0.21%) | 2,176,500 |
7 Aug 2023 | USD | 56.58 | 56.64 | 56.32 | 56.44 | 56.44 | -0.05 (-0.09%) | 2,594,300 |
4 Aug 2023 | USD | 56.43 | 57.28 | 56.42 | 56.49 | 56.49 | -0.49 (-0.86%) | 3,166,700 |
3 Aug 2023 | USD | 57.46 | 57.46 | 56.51 | 56.98 | 56.98 | +0.75 (+1.33%) | 4,231,600 |
2 Aug 2023 | USD | 55.75 | 56.32 | 55.7 | 56.23 | 56.23 | -0.61 (-1.07%) | 3,449,500 |
1 Aug 2023 | USD | 57.15 | 57.3 | 56.53 | 56.84 | 56.84 | -0.46 (-0.80%) | 3,107,200 |
31 Jul 2023 | USD | 57.8 | 58.16 | 57.17 | 57.3 | 57.3 | -1.56 (-2.65%) | 3,445,600 |
28 Jul 2023 | USD | 58.79 | 59.14 | 58.67 | 58.86 | 58.86 | +0.72 (+1.24%) | 1,932,400 |
27 Jul 2023 | USD | 59.08 | 59.21 | 58.1 | 58.14 | 58.14 | -0.55 (-0.94%) | 2,303,700 |
26 Jul 2023 | USD | 58.3 | 58.79 | 58.28 | 58.69 | 58.69 | +0.13 (+0.22%) | 1,877,400 |
25 Jul 2023 | USD | 58.44 | 58.69 | 58.26 | 58.56 | 58.56 | +0.19 (+0.33%) | 2,129,500 |
24 Jul 2023 | USD | 58.14 | 58.55 | 58.04 | 58.37 | 58.37 | -0.18 (-0.31%) | 2,476,800 |
21 Jul 2023 | USD | 58.73 | 58.79 | 58.3 | 58.55 | 58.55 | -0.18 (-0.31%) | 2,512,500 |
20 Jul 2023 | USD | 58.95 | 59.03 | 58.52 | 58.73 | 58.73 | +0.3 (+0.51%) | 3,295,900 |
19 Jul 2023 | USD | 58.15 | 58.46 | 58.12 | 58.43 | 58.43 | +0.93 (+1.62%) | 2,658,900 |
18 Jul 2023 | USD | 57.5 | 57.93 | 57.31 | 57.5 | 57.5 | -0.1 (-0.17%) | 1,281,000 |
17 Jul 2023 | USD | 57.78 | 57.78 | 57.45 | 57.6 | 57.6 | -0.59 (-1.01%) | 1,124,700 |
14 Jul 2023 | USD | 58.34 | 58.38 | 58.04 | 58.19 | 58.19 | +0.04 (+0.07%) | 1,313,800 |
13 Jul 2023 | USD | 58.19 | 58.23 | 57.83 | 58.15 | 58.15 | +0.92 (+1.61%) | 1,870,200 |
12 Jul 2023 | USD | 57.01 | 57.47 | 56.91 | 57.23 | 57.23 | +1.03 (+1.83%) | 1,877,300 |
11 Jul 2023 | USD | 56.25 | 56.31 | 55.88 | 56.2 | 56.2 | +0.62 (+1.12%) | 1,573,800 |
10 Jul 2023 | USD | 55.79 | 55.97 | 55.52 | 55.58 | 55.58 | +0.08 (+0.14%) | 1,464,000 |
7 Jul 2023 | USD | 55.44 | 55.71 | 55.37 | 55.5 | 55.5 | +0.17 (+0.31%) | 1,999,100 |