Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 55.52 | 55.67 | 54.88 | 55.34 | 55.34 | -0.08 (-0.14%) | 968,500 |
30 Aug 2023 | USD | 55.94 | 56.2 | 55.25 | 55.42 | 55.42 | -0.61 (-1.09%) | 736,300 |
29 Aug 2023 | USD | 55.1 | 56.39 | 54.58 | 56.03 | 56.03 | +0.9 (+1.63%) | 593,800 |
28 Aug 2023 | USD | 54.92 | 55.51 | 54.49 | 55.13 | 55.13 | +0.77 (+1.42%) | 474,700 |
25 Aug 2023 | USD | 54.62 | 55.12 | 53.41 | 54.36 | 54.36 | -0.01 (-0.02%) | 552,600 |
24 Aug 2023 | USD | 53.79 | 55.1 | 53.79 | 54.37 | 54.37 | +0.36 (+0.67%) | 718,200 |
23 Aug 2023 | USD | 53 | 54.12 | 52.69 | 54.01 | 54.01 | +1 (+1.89%) | 616,800 |
22 Aug 2023 | USD | 54.7 | 55.12 | 52.72 | 53.01 | 53.01 | -1.76 (-3.21%) | 770,700 |
21 Aug 2023 | USD | 55 | 55.26 | 53.89 | 54.77 | 54.77 | -0.02 (-0.04%) | 508,100 |
18 Aug 2023 | USD | 54.28 | 54.99 | 54 | 54.79 | 54.79 | -0.19 (-0.35%) | 468,200 |
17 Aug 2023 | USD | 54.92 | 55.56 | 54.54 | 54.98 | 54.98 | +0.53 (+0.97%) | 738,700 |
16 Aug 2023 | USD | 53.97 | 54.58 | 53.89 | 54.45 | 54.45 | +0.2 (+0.37%) | 1,133,600 |
15 Aug 2023 | USD | 56 | 56.17 | 53.99 | 54.25 | 54.25 | -2.74 (-4.81%) | 1,487,800 |
14 Aug 2023 | USD | 57.94 | 58 | 56.6 | 56.99 | 56.99 | -1.47 (-2.51%) | 642,000 |
11 Aug 2023 | USD | 58 | 58.48 | 57.73 | 58.46 | 58.46 | -0.01 (-0.02%) | 607,400 |
10 Aug 2023 | USD | 58.93 | 59.72 | 58.21 | 58.47 | 58.47 | +0.21 (+0.36%) | 640,100 |
9 Aug 2023 | USD | 59.31 | 59.59 | 58.11 | 58.26 | 58.26 | -1.52 (-2.54%) | 552,800 |
8 Aug 2023 | USD | 59.7 | 59.86 | 58.29 | 59.78 | 59.78 | -1.34 (-2.19%) | 747,400 |
7 Aug 2023 | USD | 61.02 | 61.43 | 60.54 | 61.12 | 61.12 | -0.09 (-0.15%) | 760,900 |
4 Aug 2023 | USD | 60.31 | 61.49 | 60.31 | 61.21 | 61.21 | +0.46 (+0.76%) | 604,600 |
3 Aug 2023 | USD | 59.54 | 60.93 | 59.09 | 60.75 | 60.75 | +0.84 (+1.40%) | 610,600 |
2 Aug 2023 | USD | 59.38 | 60.01 | 58.51 | 59.91 | 59.91 | -0.56 (-0.93%) | 876,100 |
1 Aug 2023 | USD | 61.58 | 61.58 | 59.94 | 60.47 | 60.47 | -1.74 (-2.80%) | 1,328,900 |
31 Jul 2023 | USD | 62.22 | 62.68 | 61.53 | 62.21 | 62.21 | -0.48 (-0.77%) | 993,400 |
28 Jul 2023 | USD | 62.1 | 62.84 | 61.72 | 62.69 | 62.69 | +1.43 (+2.33%) | 623,500 |
27 Jul 2023 | USD | 63.27 | 63.56 | 60.98 | 61.26 | 61.26 | -1.54 (-2.45%) | 1,211,700 |
26 Jul 2023 | USD | 59.44 | 62.89 | 59.21 | 62.8 | 62.8 | +4.32 (+7.39%) | 1,427,700 |
25 Jul 2023 | USD | 59 | 60.3 | 58.05 | 58.48 | 58.48 | -0.31 (-0.53%) | 1,507,500 |
24 Jul 2023 | USD | 58.94 | 59.79 | 58.44 | 58.79 | 58.79 | -0.07 (-0.12%) | 1,536,600 |
21 Jul 2023 | USD | 61.26 | 61.26 | 58.36 | 58.86 | 58.86 | -1.75 (-2.89%) | 1,439,600 |