Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 67.1 | 67.28 | 66.95 | 67.17 | 67.17 | +0.19 (+0.28%) | 355,600 |
29 Aug 2023 | USD | 66.31 | 67.02 | 66.24 | 66.98 | 66.98 | +0.74 (+1.12%) | 498,300 |
28 Aug 2023 | USD | 66.21 | 66.35 | 66.01 | 66.24 | 66.24 | +0.37 (+0.56%) | 365,300 |
25 Aug 2023 | USD | 65.7 | 66.06 | 65.31 | 65.87 | 65.87 | +0.35 (+0.53%) | 415,400 |
24 Aug 2023 | USD | 66.5 | 66.7 | 65.52 | 65.52 | 65.52 | -0.73 (-1.10%) | 333,400 |
23 Aug 2023 | USD | 65.82 | 66.31 | 65.79 | 66.25 | 66.25 | +0.64 (+0.98%) | 406,500 |
22 Aug 2023 | USD | 66.12 | 66.12 | 65.52 | 65.61 | 65.61 | -0.3 (-0.46%) | 700,900 |
21 Aug 2023 | USD | 65.82 | 66.03 | 65.42 | 65.91 | 65.91 | +0.16 (+0.24%) | 743,400 |
18 Aug 2023 | USD | 65.31 | 65.91 | 65.29 | 65.75 | 65.75 | +0.14 (+0.21%) | 448,300 |
17 Aug 2023 | USD | 66.23 | 66.31 | 65.55 | 65.61 | 65.61 | -0.45 (-0.68%) | 539,700 |
16 Aug 2023 | USD | 66.38 | 66.68 | 66.03 | 66.06 | 66.06 | -0.33 (-0.50%) | 516,700 |
15 Aug 2023 | USD | 66.77 | 66.77 | 66.3 | 66.39 | 66.39 | -0.62 (-0.93%) | 394,900 |
14 Aug 2023 | USD | 66.72 | 67.02 | 66.68 | 67.01 | 67.01 | +0.26 (+0.39%) | 365,800 |
11 Aug 2023 | USD | 66.61 | 66.92 | 66.44 | 66.75 | 66.75 | -0.01 (-0.01%) | 307,500 |
10 Aug 2023 | USD | 67.16 | 67.56 | 66.65 | 66.76 | 66.76 | -0.09 (-0.13%) | 837,700 |
9 Aug 2023 | USD | 67.25 | 67.25 | 66.76 | 66.85 | 66.85 | -0.36 (-0.54%) | 839,500 |
8 Aug 2023 | USD | 67.16 | 67.28 | 66.73 | 67.21 | 67.21 | -0.24 (-0.36%) | 449,300 |
7 Aug 2023 | USD | 67.14 | 67.46 | 67.12 | 67.45 | 67.45 | +0.6 (+0.90%) | 346,600 |
4 Aug 2023 | USD | 67.47 | 67.68 | 66.77 | 66.85 | 66.85 | -0.52 (-0.77%) | 396,800 |
3 Aug 2023 | USD | 67.33 | 67.62 | 67.23 | 67.37 | 67.37 | -0.23 (-0.34%) | 451,600 |
2 Aug 2023 | USD | 67.96 | 67.98 | 67.5 | 67.6 | 67.6 | -0.65 (-0.95%) | 494,600 |
1 Aug 2023 | USD | 68.22 | 68.39 | 68.07 | 68.25 | 68.25 | -0.05 (-0.07%) | 605,400 |
31 Jul 2023 | USD | 68.39 | 68.39 | 68.06 | 68.3 | 68.3 | -0.06 (-0.09%) | 428,400 |
28 Jul 2023 | USD | 68.33 | 68.53 | 68.14 | 68.36 | 68.36 | +0.49 (+0.72%) | 513,400 |
27 Jul 2023 | USD | 68.66 | 68.7 | 67.76 | 67.87 | 67.87 | -0.46 (-0.67%) | 360,400 |
26 Jul 2023 | USD | 68.32 | 68.53 | 68.04 | 68.33 | 68.33 | -0.17 (-0.25%) | 328,400 |
25 Jul 2023 | USD | 68.35 | 68.67 | 68.28 | 68.5 | 68.5 | +0.08 (+0.12%) | 455,500 |
24 Jul 2023 | USD | 68.27 | 68.52 | 68.27 | 68.42 | 68.42 | +0.24 (+0.35%) | 296,800 |
21 Jul 2023 | USD | 68.4 | 68.45 | 68.18 | 68.18 | 68.18 | +0.04 (+0.06%) | 443,600 |
20 Jul 2023 | USD | 68.1 | 68.38 | 68.05 | 68.14 | 68.14 | +0.06 (+0.09%) | 992,000 |