Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 160 | 161.75 | 158.17 | 161.5 | 161.5 | +2.84 (+1.79%) | 588,700 |
30 Aug 2023 | USD | 158.13 | 159.81 | 158.13 | 158.66 | 158.66 | +0.73 (+0.46%) | 371,300 |
29 Aug 2023 | USD | 157.76 | 158.6 | 156.28 | 157.93 | 157.93 | +0.53 (+0.34%) | 213,600 |
28 Aug 2023 | USD | 158.41 | 159.55 | 156.45 | 157.4 | 157.4 | -0.3 (-0.19%) | 294,300 |
25 Aug 2023 | USD | 157.16 | 158.37 | 156.24 | 157.7 | 157.7 | +1.13 (+0.72%) | 370,900 |
24 Aug 2023 | USD | 156.27 | 159.22 | 156.27 | 156.57 | 156.57 | -1.18 (-0.75%) | 338,800 |
23 Aug 2023 | USD | 155.92 | 158.23 | 154.05 | 157.75 | 157.75 | +0.27 (+0.17%) | 301,000 |
22 Aug 2023 | USD | 157.09 | 159.27 | 156.66 | 157.48 | 157.48 | +0.81 (+0.52%) | 436,500 |
21 Aug 2023 | USD | 158.26 | 159.8 | 155.85 | 156.67 | 156.67 | -0.92 (-0.58%) | 251,500 |
18 Aug 2023 | USD | 153.7 | 158.28 | 153.57 | 157.59 | 157.59 | +2.58 (+1.66%) | 386,500 |
17 Aug 2023 | USD | 156.63 | 158 | 154.94 | 155.01 | 155.01 | +0.79 (+0.51%) | 344,000 |
16 Aug 2023 | USD | 153.24 | 155.12 | 152.38 | 154.22 | 154.22 | +1.42 (+0.93%) | 384,900 |
15 Aug 2023 | USD | 153.94 | 154.81 | 151.12 | 152.8 | 152.8 | -2.53 (-1.63%) | 505,900 |
14 Aug 2023 | USD | 156.51 | 156.51 | 154.44 | 155.33 | 155.33 | -3.11 (-1.96%) | 262,200 |
11 Aug 2023 | USD | 156.54 | 158.48 | 156.29 | 158.44 | 158.44 | +1.48 (+0.94%) | 446,800 |
10 Aug 2023 | USD | 159.21 | 159.69 | 155.15 | 156.96 | 156.96 | -2.33 (-1.46%) | 608,400 |
9 Aug 2023 | USD | 162.97 | 163.45 | 159.01 | 159.29 | 159.29 | -2.62 (-1.62%) | 706,000 |
8 Aug 2023 | USD | 157.6 | 162.5 | 156.96 | 161.91 | 161.91 | +1.2 (+0.75%) | 334,200 |
7 Aug 2023 | USD | 160 | 160.97 | 157.38 | 160.71 | 160.71 | +1.86 (+1.17%) | 371,800 |
4 Aug 2023 | USD | 156.51 | 160.05 | 155.94 | 158.85 | 158.85 | +2.62 (+1.68%) | 705,500 |
3 Aug 2023 | USD | 156.88 | 157.86 | 151.12 | 156.23 | 156.23 | +2.06 (+1.34%) | 936,600 |
2 Aug 2023 | USD | 156.5 | 157 | 153.48 | 154.17 | 154.17 | -3.26 (-2.07%) | 503,500 |
1 Aug 2023 | USD | 155.46 | 157.56 | 153.8 | 157.43 | 157.43 | +0.59 (+0.38%) | 344,700 |
31 Jul 2023 | USD | 157.22 | 157.81 | 156.17 | 156.84 | 156.84 | +1.09 (+0.70%) | 344,300 |
28 Jul 2023 | USD | 155.27 | 157.24 | 153.84 | 155.75 | 155.75 | +1.56 (+1.01%) | 313,200 |
27 Jul 2023 | USD | 156.76 | 157.52 | 153.76 | 154.19 | 154.19 | -0.52 (-0.34%) | 311,900 |
26 Jul 2023 | USD | 153.09 | 154.87 | 152.58 | 154.71 | 154.71 | +0.21 (+0.14%) | 281,600 |
25 Jul 2023 | USD | 150.96 | 154.89 | 150.15 | 154.5 | 154.5 | +3.18 (+2.10%) | 384,700 |
24 Jul 2023 | USD | 149.36 | 152.03 | 149 | 151.32 | 151.32 | +2.43 (+1.63%) | 467,900 |
21 Jul 2023 | USD | 149.43 | 150.32 | 147.4 | 148.89 | 148.89 | +0.11 (+0.07%) | 367,900 |