Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 55.66 | 57.89 | 55.5 | 57.6 | 57.6 | +1.66 (+2.97%) | 1,220,100 |
28 Aug 2023 | USD | 56.29 | 56.425 | 55.04 | 55.94 | 55.94 | +0.18 (+0.32%) | 1,116,300 |
25 Aug 2023 | USD | 55.72 | 56.73 | 55.12 | 55.76 | 55.76 | +1.04 (+1.90%) | 820,700 |
24 Aug 2023 | USD | 55.52 | 55.88 | 54.16 | 54.72 | 54.72 | -0.76 (-1.37%) | 869,800 |
23 Aug 2023 | USD | 54.86 | 56.665 | 54.34 | 55.48 | 55.48 | +0.6 (+1.09%) | 1,265,600 |
22 Aug 2023 | USD | 56.2 | 57.8 | 54.42 | 54.88 | 54.88 | +0.66 (+1.22%) | 1,405,000 |
21 Aug 2023 | USD | 54.62 | 54.8 | 53.44 | 54.22 | 54.22 | -0.41 (-0.75%) | 1,004,900 |
18 Aug 2023 | USD | 52.89 | 56.08 | 52.56 | 54.63 | 54.63 | +0.64 (+1.19%) | 1,589,100 |
17 Aug 2023 | USD | 57.1 | 57.29 | 53.68 | 53.99 | 53.99 | -3.35 (-5.84%) | 2,741,700 |
16 Aug 2023 | USD | 57.56 | 58.68 | 57.171 | 57.34 | 57.34 | -0.59 (-1.02%) | 1,159,700 |
15 Aug 2023 | USD | 59.05 | 59.71 | 57.5 | 57.93 | 57.93 | -2.38 (-3.95%) | 1,399,200 |
14 Aug 2023 | USD | 60.51 | 60.54 | 59.39 | 60.31 | 60.31 | -0.5 (-0.82%) | 881,700 |
11 Aug 2023 | USD | 61.9 | 62.19 | 60.58 | 60.81 | 60.81 | -1.51 (-2.42%) | 800,700 |
10 Aug 2023 | USD | 63.76 | 64.15 | 61.76 | 62.32 | 62.32 | -1.05 (-1.66%) | 703,400 |
9 Aug 2023 | USD | 64.95 | 65.34 | 62.59 | 63.37 | 63.37 | -1.45 (-2.24%) | 725,600 |
8 Aug 2023 | USD | 64.49 | 65.84 | 64.19 | 64.82 | 64.82 | -0.8 (-1.22%) | 768,900 |
7 Aug 2023 | USD | 65 | 66.125 | 63.25 | 65.62 | 65.62 | +1.18 (+1.83%) | 1,158,300 |
4 Aug 2023 | USD | 66.46 | 66.96 | 64.32 | 64.44 | 64.44 | -0.86 (-1.32%) | 1,200,900 |
3 Aug 2023 | USD | 65.35 | 66.63 | 62.31 | 65.3 | 65.3 | +1.54 (+2.42%) | 1,907,900 |
2 Aug 2023 | USD | 67.32 | 67.81 | 63.59 | 63.76 | 63.76 | -4.81 (-7.01%) | 1,782,300 |
1 Aug 2023 | USD | 68.29 | 69.56 | 67.58 | 68.57 | 68.57 | -0.42 (-0.61%) | 1,173,500 |
31 Jul 2023 | USD | 67 | 69.09 | 66.705 | 68.99 | 68.99 | +2.37 (+3.56%) | 1,168,400 |
28 Jul 2023 | USD | 66.77 | 67.364 | 66.01 | 66.62 | 66.62 | +1.1 (+1.68%) | 1,719,300 |
27 Jul 2023 | USD | 68.03 | 68.335 | 64.775 | 65.52 | 65.52 | -1.82 (-2.70%) | 768,200 |
26 Jul 2023 | USD | 66.82 | 67.73 | 66.47 | 67.34 | 67.34 | +0.06 (+0.09%) | 458,400 |
25 Jul 2023 | USD | 67.56 | 68.66 | 67.03 | 67.28 | 67.28 | +0.59 (+0.88%) | 882,900 |
24 Jul 2023 | USD | 67.8 | 68.406 | 66.29 | 66.69 | 66.69 | -0.8 (-1.19%) | 575,400 |
21 Jul 2023 | USD | 68 | 68.58 | 65.8 | 67.49 | 67.49 | -0.69 (-1.01%) | 945,400 |
20 Jul 2023 | USD | 68.06 | 69.11 | 66.76 | 68.18 | 68.18 | -0.69 (-1.00%) | 757,500 |
19 Jul 2023 | USD | 69.03 | 71.8 | 68.446 | 68.87 | 68.87 | 0.0 (0.0%) | 1,584,000 |