Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 64.32 | 64.32 | 61.54 | 61.66 | 61.66 | -2.6 (-4.05%) | 5,731,900 |
30 Aug 2023 | USD | 64.08 | 64.49 | 63.87 | 64.26 | 64.26 | +0.32 (+0.50%) | 1,679,000 |
29 Aug 2023 | USD | 63.3 | 64.04 | 62.7 | 63.94 | 63.94 | +0.74 (+1.17%) | 1,432,800 |
28 Aug 2023 | USD | 63.24 | 63.69 | 62.94 | 63.2 | 63.2 | +0.35 (+0.56%) | 1,504,300 |
25 Aug 2023 | USD | 62.7 | 63.19 | 62.19 | 62.85 | 62.85 | +0.39 (+0.62%) | 2,262,000 |
24 Aug 2023 | USD | 63.26 | 63.39 | 62.33 | 62.46 | 62.46 | -0.9 (-1.42%) | 2,108,100 |
23 Aug 2023 | USD | 62.47 | 63.44 | 62.44 | 63.36 | 63.36 | +1.32 (+2.13%) | 2,325,700 |
22 Aug 2023 | USD | 62.2 | 62.3 | 61.89 | 62.04 | 62.04 | +0.3 (+0.49%) | 1,623,900 |
21 Aug 2023 | USD | 61.83 | 61.97 | 61.35 | 61.74 | 61.74 | -0.11 (-0.18%) | 1,237,000 |
18 Aug 2023 | USD | 61.5 | 62.07 | 61.12 | 61.85 | 61.85 | +0.3 (+0.49%) | 1,879,300 |
17 Aug 2023 | USD | 62.68 | 62.68 | 61.47 | 61.55 | 61.55 | -0.68 (-1.09%) | 2,344,500 |
16 Aug 2023 | USD | 62.03 | 62.74 | 61.9 | 62.23 | 62.23 | +0.12 (+0.19%) | 2,221,200 |
15 Aug 2023 | USD | 61.84 | 62.4 | 61.42 | 62.11 | 62.11 | +0.12 (+0.19%) | 2,309,700 |
14 Aug 2023 | USD | 61.82 | 62.23 | 61.26 | 61.99 | 61.99 | -0.06 (-0.10%) | 1,761,800 |
11 Aug 2023 | USD | 62.31 | 63 | 61.93 | 62.05 | 62.05 | -0.74 (-1.18%) | 2,941,000 |
10 Aug 2023 | USD | 63.42 | 63.84 | 62.69 | 62.79 | 62.79 | -0.24 (-0.38%) | 1,518,400 |
9 Aug 2023 | USD | 62.32 | 63.12 | 62.12 | 63.03 | 63.03 | +0.66 (+1.06%) | 1,244,100 |
8 Aug 2023 | USD | 62.49 | 62.51 | 61.52 | 62.37 | 62.37 | -0.63 (-1%) | 2,111,600 |
7 Aug 2023 | USD | 62.85 | 63.13 | 62.36 | 63 | 63 | +0.24 (+0.38%) | 1,904,000 |
4 Aug 2023 | USD | 61.86 | 62.92 | 61.79 | 62.76 | 62.76 | +1.56 (+2.55%) | 2,775,200 |
3 Aug 2023 | USD | 61.11 | 61.29 | 60.48 | 61.2 | 61.2 | -0.76 (-1.23%) | 3,823,900 |
2 Aug 2023 | USD | 63.16 | 63.21 | 61.86 | 61.96 | 61.96 | -1.68 (-2.64%) | 3,120,900 |
1 Aug 2023 | USD | 64.75 | 64.99 | 63.59 | 63.64 | 63.64 | -1.39 (-2.14%) | 2,562,000 |
31 Jul 2023 | USD | 65.36 | 65.59 | 64.8 | 65.03 | 65.03 | -0.33 (-0.50%) | 1,989,000 |
28 Jul 2023 | USD | 65.43 | 65.73 | 64.91 | 65.36 | 65.36 | +1.03 (+1.60%) | 1,570,800 |
27 Jul 2023 | USD | 64.84 | 65.08 | 64.27 | 64.33 | 64.33 | 0.0 (0.0%) | 2,969,100 |
26 Jul 2023 | USD | 63.5 | 64.36 | 63.26 | 64.33 | 64.33 | +0.93 (+1.47%) | 1,374,600 |
25 Jul 2023 | USD | 63.41 | 63.64 | 63.17 | 63.4 | 63.4 | +0.03 (+0.05%) | 1,342,000 |
24 Jul 2023 | USD | 63.17 | 63.56 | 62.7 | 63.37 | 63.37 | +0.47 (+0.75%) | 1,556,700 |
21 Jul 2023 | USD | 63.13 | 63.41 | 62.66 | 62.9 | 62.9 | -0.23 (-0.36%) | 1,326,700 |