Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 77.88 | 78.62 | 77.76 | 77.82 | 77.82 | -0.01 (-0.01%) | 2,263,000 |
29 Aug 2023 | USD | 76.26 | 77.88 | 76.03 | 77.83 | 77.83 | +1.8 (+2.37%) | 3,265,300 |
28 Aug 2023 | USD | 77.24 | 77.5 | 75.52 | 76.03 | 76.03 | -0.14 (-0.18%) | 2,793,400 |
25 Aug 2023 | USD | 75.31 | 76.26 | 74.9 | 76.17 | 76.17 | +1.16 (+1.55%) | 2,112,800 |
24 Aug 2023 | USD | 76.25 | 76.49 | 74.96 | 75.01 | 75.01 | -0.89 (-1.17%) | 2,793,700 |
23 Aug 2023 | USD | 76.22 | 76.46 | 75.35 | 75.9 | 75.9 | -0.07 (-0.09%) | 3,556,200 |
22 Aug 2023 | USD | 76.03 | 76.42 | 75.56 | 75.97 | 75.97 | -0.36 (-0.47%) | 3,441,000 |
21 Aug 2023 | USD | 76.83 | 76.97 | 75.67 | 76.33 | 76.33 | -0.25 (-0.33%) | 3,315,600 |
18 Aug 2023 | USD | 76.5 | 77.19 | 76.03 | 76.58 | 76.58 | -0.25 (-0.33%) | 3,156,500 |
17 Aug 2023 | USD | 78.75 | 78.78 | 76.7 | 76.83 | 76.83 | -1.96 (-2.49%) | 2,980,500 |
16 Aug 2023 | USD | 79.22 | 79.98 | 78.71 | 78.79 | 78.79 | -1.07 (-1.34%) | 4,524,300 |
15 Aug 2023 | USD | 80.47 | 80.8 | 79.77 | 79.86 | 79.86 | -0.67 (-0.83%) | 4,122,300 |
14 Aug 2023 | USD | 79.3 | 80.63 | 79.29 | 80.53 | 80.53 | +1.12 (+1.41%) | 4,097,300 |
11 Aug 2023 | USD | 78 | 79.58 | 77.9 | 79.41 | 79.41 | +1.13 (+1.44%) | 3,898,300 |
10 Aug 2023 | USD | 78 | 79.08 | 77.94 | 78.28 | 78.28 | +0.31 (+0.40%) | 3,015,800 |
9 Aug 2023 | USD | 78.44 | 79.24 | 77.69 | 77.97 | 77.97 | -0.62 (-0.79%) | 3,159,300 |
8 Aug 2023 | USD | 79 | 79 | 77.16 | 78.59 | 78.59 | -1.25 (-1.57%) | 4,598,000 |
7 Aug 2023 | USD | 79.94 | 80.62 | 79.48 | 79.84 | 79.84 | +0.29 (+0.36%) | 2,612,100 |
4 Aug 2023 | USD | 79.69 | 80.37 | 79.33 | 79.55 | 79.55 | -0.45 (-0.56%) | 3,309,200 |
3 Aug 2023 | USD | 80.17 | 80.64 | 79.3 | 80 | 80 | -0.38 (-0.47%) | 3,131,100 |
2 Aug 2023 | USD | 81.45 | 81.98 | 80.29 | 80.38 | 80.38 | -1.67 (-2.04%) | 3,495,400 |
1 Aug 2023 | USD | 81.5 | 82.1 | 81.05 | 82.05 | 82.05 | -0.02 (-0.02%) | 3,753,300 |
31 Jul 2023 | USD | 84.35 | 84.5 | 81.82 | 82.07 | 82.07 | -1.67 (-1.99%) | 4,302,800 |
28 Jul 2023 | USD | 82.94 | 84.81 | 82.1 | 83.74 | 83.74 | +1.07 (+1.29%) | 5,128,500 |
27 Jul 2023 | USD | 87 | 87.24 | 82.57 | 82.67 | 82.67 | -8.96 (-9.78%) | 11,588,700 |
26 Jul 2023 | USD | 91.27 | 91.94 | 90.88 | 91.63 | 91.63 | -0.05 (-0.05%) | 3,264,100 |
25 Jul 2023 | USD | 91.39 | 92.2 | 91.2 | 91.68 | 91.68 | +0.28 (+0.31%) | 2,509,600 |
24 Jul 2023 | USD | 92.76 | 92.93 | 91.35 | 91.4 | 91.4 | -1.17 (-1.26%) | 2,860,100 |
21 Jul 2023 | USD | 92.56 | 92.95 | 91.87 | 92.57 | 92.57 | -0.08 (-0.09%) | 2,048,700 |
20 Jul 2023 | USD | 91.44 | 93.34 | 91.4 | 92.65 | 92.65 | +1.03 (+1.12%) | 2,337,000 |