Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | USD | 54.08 | 54.26 | 54 | 54.2 | 54.2 | -0.07 (-0.13%) | 320,200 |
12 Sep 2023 | USD | 54.04 | 54.32 | 54.04 | 54.27 | 54.27 | -0.27 (-0.50%) | 199,100 |
11 Sep 2023 | USD | 54.28 | 54.54 | 54.28 | 54.54 | 54.54 | +0.55 (+1.02%) | 295,000 |
8 Sep 2023 | USD | 53.91 | 54.09 | 53.91 | 53.99 | 53.99 | +0.03 (+0.06%) | 279,500 |
7 Sep 2023 | USD | 53.84 | 53.98 | 53.81 | 53.96 | 53.96 | -0.19 (-0.35%) | 561,715 |
6 Sep 2023 | USD | 54.23 | 54.38 | 54.04 | 54.15 | 54.15 | -0.01 (-0.02%) | 623,400 |
5 Sep 2023 | USD | 54.25 | 54.35 | 54.16 | 54.16 | 54.16 | -0.39 (-0.71%) | 319,700 |
1 Sep 2023 | USD | 54.59 | 54.99 | 54.42 | 54.55 | 54.55 | +0.22 (+0.40%) | 267,700 |
31 Aug 2023 | USD | 54.49 | 54.57 | 54.31 | 54.33 | 54.33 | -0.54 (-0.98%) | 264,100 |
30 Aug 2023 | USD | 54.86 | 54.95 | 54.78 | 54.87 | 54.87 | -0.1 (-0.18%) | 232,100 |
29 Aug 2023 | USD | 54.46 | 54.98 | 54.43 | 54.97 | 54.97 | +0.43 (+0.79%) | 311,100 |
28 Aug 2023 | USD | 54.39 | 54.57 | 54.39 | 54.54 | 54.54 | +0.21 (+0.39%) | 273,000 |
25 Aug 2023 | USD | 54.27 | 54.34 | 54.04 | 54.33 | 54.33 | -0.04 (-0.07%) | 439,500 |
24 Aug 2023 | USD | 54.52 | 54.56 | 54.32 | 54.37 | 54.37 | -0.17 (-0.31%) | 293,400 |
23 Aug 2023 | USD | 54.33 | 54.61 | 54.33 | 54.54 | 54.54 | +0.46 (+0.85%) | 219,600 |
22 Aug 2023 | USD | 54.24 | 54.32 | 54.07 | 54.08 | 54.08 | -0.07 (-0.13%) | 380,400 |
21 Aug 2023 | USD | 54.04 | 54.21 | 54 | 54.15 | 54.15 | +0.05 (+0.09%) | 718,100 |
18 Aug 2023 | USD | 53.98 | 54.2 | 53.94 | 54.1 | 54.1 | -0.18 (-0.33%) | 367,200 |
17 Aug 2023 | USD | 54.64 | 54.64 | 54.27 | 54.28 | 54.28 | +0.01 (+0.02%) | 455,100 |
16 Aug 2023 | USD | 54.39 | 54.54 | 54.21 | 54.27 | 54.27 | -0.23 (-0.42%) | 422,900 |
15 Aug 2023 | USD | 54.5 | 54.6 | 54.41 | 54.5 | 54.5 | -0.35 (-0.64%) | 294,200 |
14 Aug 2023 | USD | 54.22 | 54.85 | 54.22 | 54.85 | 54.85 | +0.04 (+0.07%) | 292,300 |
11 Aug 2023 | USD | 54.85 | 55.19 | 54.75 | 54.81 | 54.81 | -0.46 (-0.83%) | 302,300 |
10 Aug 2023 | USD | 55.41 | 55.715 | 55.23 | 55.27 | 55.27 | -0.02 (-0.04%) | 504,022 |
9 Aug 2023 | USD | 55.31 | 55.41 | 55.18 | 55.29 | 55.29 | +0.18 (+0.33%) | 470,900 |
8 Aug 2023 | USD | 55 | 55.15 | 54.86 | 55.11 | 55.11 | -0.49 (-0.88%) | 515,100 |
7 Aug 2023 | USD | 55.6 | 55.71 | 55.5 | 55.6 | 55.6 | +0.01 (+0.02%) | 227,500 |
4 Aug 2023 | USD | 55.68 | 55.88 | 55.54 | 55.59 | 55.59 | +0.16 (+0.29%) | 389,800 |
3 Aug 2023 | USD | 55.49 | 55.6 | 55.42 | 55.43 | 55.43 | -0.04 (-0.07%) | 471,200 |
2 Aug 2023 | USD | 55.77 | 55.77 | 55.4 | 55.47 | 55.47 | -1 (-1.77%) | 252,800 |