Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 55.03 | 55.21 | 55 | 55.1 | 55.1 | +0.05 (+0.09%) | 13,000 |
30 Aug 2023 | USD | 55.1 | 55.22 | 54.93 | 55.05 | 55.05 | +0.18 (+0.33%) | 23,506 |
29 Aug 2023 | USD | 54.06 | 55.02 | 53.95 | 54.87 | 54.87 | +0.22 (+0.40%) | 73,900 |
28 Aug 2023 | USD | 54.81 | 54.84 | 54.58 | 54.65 | 54.65 | +0.25 (+0.46%) | 24,300 |
25 Aug 2023 | USD | 54.44 | 54.61 | 53.92 | 54.4 | 54.4 | +0.11 (+0.20%) | 10,900 |
24 Aug 2023 | USD | 55.06 | 55.06 | 54.13 | 54.29 | 54.29 | -1.02 (-1.84%) | 84,700 |
23 Aug 2023 | USD | 54.8 | 55.39 | 54.8 | 55.31 | 55.31 | +0.68 (+1.24%) | 54,300 |
22 Aug 2023 | USD | 54.74 | 54.97 | 54.52 | 54.63 | 54.63 | +0.09 (+0.17%) | 341,300 |
21 Aug 2023 | USD | 54.18 | 54.69 | 54.04 | 54.54 | 54.54 | +0.69 (+1.28%) | 99,100 |
18 Aug 2023 | USD | 53.95 | 54.1 | 53.41 | 53.85 | 53.85 | -0.41 (-0.76%) | 137,600 |
17 Aug 2023 | USD | 54.75 | 54.75 | 54.06 | 54.26 | 54.26 | -0.64 (-1.17%) | 55,600 |
16 Aug 2023 | USD | 55.35 | 55.42 | 54.9 | 54.9 | 54.9 | -0.6 (-1.08%) | 63,200 |
15 Aug 2023 | USD | 55.86 | 55.86 | 55.45 | 55.5 | 55.5 | -0.25 (-0.45%) | 76,100 |
14 Aug 2023 | USD | 55.62 | 56.01 | 55.4 | 55.75 | 55.75 | -0.41 (-0.73%) | 105,100 |
11 Aug 2023 | USD | 56.39 | 56.63 | 56.1 | 56.16 | 56.16 | -0.47 (-0.83%) | 35,500 |
10 Aug 2023 | USD | 56.84 | 56.84 | 56.5 | 56.63 | 56.63 | +0.11 (+0.19%) | 11,100 |
9 Aug 2023 | USD | 56.95 | 57 | 56.24 | 56.52 | 56.52 | +0.18 (+0.32%) | 54,600 |
8 Aug 2023 | USD | 56.3 | 56.34 | 55.68 | 56.34 | 56.34 | -0.81 (-1.42%) | 75,600 |
7 Aug 2023 | USD | 57.07 | 57.16 | 56.64 | 57.15 | 57.15 | +0.6 (+1.06%) | 46,000 |
4 Aug 2023 | USD | 57.18 | 57.18 | 56.31 | 56.55 | 56.55 | -0.1 (-0.18%) | 45,200 |
3 Aug 2023 | USD | 56.32 | 56.82 | 56.25 | 56.65 | 56.65 | +0.28 (+0.50%) | 49,500 |
2 Aug 2023 | USD | 56.96 | 56.98 | 56.27 | 56.37 | 56.37 | -1.18 (-2.05%) | 22,400 |
1 Aug 2023 | USD | 56.9 | 57.61 | 56.9 | 57.55 | 57.55 | +0.4 (+0.70%) | 80,400 |
31 Jul 2023 | USD | 56.73 | 57.33 | 56.71 | 57.15 | 57.15 | +0.91 (+1.62%) | 43,400 |
28 Jul 2023 | USD | 55.92 | 56.51 | 55.86 | 56.24 | 56.24 | +0.73 (+1.32%) | 45,900 |
27 Jul 2023 | USD | 56.09 | 56.32 | 55.36 | 55.51 | 55.51 | -0.72 (-1.28%) | 86,700 |
26 Jul 2023 | USD | 55.67 | 56.47 | 55.52 | 56.23 | 56.23 | +1.1 (+2.00%) | 172,000 |
25 Jul 2023 | USD | 54.46 | 55.34 | 54.02 | 55.13 | 55.13 | -1.46 (-2.58%) | 333,100 |
24 Jul 2023 | USD | 56.63 | 56.8 | 56.15 | 56.59 | 56.59 | -0.75 (-1.31%) | 15,400 |
21 Jul 2023 | USD | 57.73 | 57.92 | 57.34 | 57.34 | 57.34 | -0.31 (-0.54%) | 17,800 |