Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 183.91 | 186.3 | 183.31 | 184.57 | 184.57 | +0.87 (+0.47%) | 240,900 |
30 Aug 2023 | USD | 184.68 | 186.71 | 183.12 | 183.7 | 183.7 | -0.49 (-0.27%) | 413,300 |
29 Aug 2023 | USD | 180.77 | 184.46 | 180 | 184.19 | 184.19 | +3 (+1.66%) | 269,900 |
28 Aug 2023 | USD | 182.8 | 185.43 | 180.86 | 181.19 | 181.19 | -0.56 (-0.31%) | 169,200 |
25 Aug 2023 | USD | 180 | 182.67 | 177.8 | 181.75 | 181.75 | +2.33 (+1.30%) | 348,300 |
24 Aug 2023 | USD | 181.86 | 183.04 | 178.74 | 179.42 | 179.42 | -2.28 (-1.25%) | 312,800 |
23 Aug 2023 | USD | 180.24 | 182.86 | 179.62 | 181.7 | 181.7 | +3.1 (+1.74%) | 205,600 |
22 Aug 2023 | USD | 175.91 | 180.74 | 175.54 | 178.6 | 178.6 | +1.58 (+0.89%) | 252,400 |
21 Aug 2023 | USD | 176.56 | 179.12 | 174.25 | 177.02 | 177.02 | +0.3 (+0.17%) | 150,800 |
18 Aug 2023 | USD | 172.94 | 177.77 | 172.7 | 176.72 | 176.72 | +2.96 (+1.70%) | 253,900 |
17 Aug 2023 | USD | 178.89 | 179.61 | 173.1 | 173.76 | 173.76 | -5.33 (-2.98%) | 195,100 |
16 Aug 2023 | USD | 178.83 | 181.83 | 178.78 | 179.09 | 179.09 | +0.16 (+0.09%) | 164,300 |
15 Aug 2023 | USD | 177.68 | 180.38 | 176.89 | 178.93 | 178.93 | +1.08 (+0.61%) | 214,200 |
14 Aug 2023 | USD | 177.08 | 180.11 | 175.92 | 177.85 | 177.85 | -0.18 (-0.10%) | 163,000 |
11 Aug 2023 | USD | 176.44 | 179.33 | 176.44 | 178.03 | 178.03 | +1.23 (+0.70%) | 115,800 |
10 Aug 2023 | USD | 178.01 | 179.72 | 175.16 | 176.8 | 176.8 | -0.61 (-0.34%) | 313,800 |
9 Aug 2023 | USD | 180.12 | 180.5 | 177.09 | 177.41 | 177.41 | -3.63 (-2.01%) | 173,500 |
8 Aug 2023 | USD | 180.02 | 182.94 | 177.62 | 181.04 | 181.04 | -0.11 (-0.06%) | 304,500 |
7 Aug 2023 | USD | 177.32 | 182.12 | 177.32 | 181.15 | 181.15 | +3.64 (+2.05%) | 174,300 |
4 Aug 2023 | USD | 177.39 | 179.95 | 175.91 | 177.51 | 177.51 | +0.7 (+0.40%) | 221,800 |
3 Aug 2023 | USD | 175 | 177.23 | 173.25 | 176.81 | 176.81 | +2.05 (+1.17%) | 209,800 |
2 Aug 2023 | USD | 172.07 | 175.84 | 171.48 | 174.76 | 174.76 | +1.1 (+0.63%) | 170,800 |
1 Aug 2023 | USD | 173.35 | 176.09 | 172.85 | 173.66 | 173.66 | -0.31 (-0.18%) | 155,400 |
31 Jul 2023 | USD | 175 | 176.27 | 171.97 | 173.97 | 173.97 | +0.19 (+0.11%) | 180,900 |
28 Jul 2023 | USD | 169.16 | 174.56 | 169.16 | 173.78 | 173.78 | +8.4 (+5.08%) | 206,300 |
27 Jul 2023 | USD | 170.12 | 171.07 | 153.3 | 165.38 | 165.38 | -0.5 (-0.30%) | 470,100 |
26 Jul 2023 | USD | 166.43 | 167.7 | 164.68 | 165.88 | 165.88 | -1.63 (-0.97%) | 150,500 |
25 Jul 2023 | USD | 166.19 | 168.52 | 166.19 | 167.51 | 167.51 | +0.42 (+0.25%) | 116,600 |
24 Jul 2023 | USD | 165.24 | 167.46 | 164.6 | 167.09 | 167.09 | +2.3 (+1.40%) | 143,800 |
21 Jul 2023 | USD | 167.36 | 167.36 | 164.64 | 164.79 | 164.79 | -1.06 (-0.64%) | 168,100 |