Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 61.6 | 61.81 | 60.37 | 60.38 | 60.38 | -0.57 (-0.94%) | 258,800 |
31 Aug 2023 | USD | 61.07 | 61.71 | 60.9 | 60.95 | 60.95 | +0.02 (+0.03%) | 433,500 |
30 Aug 2023 | USD | 60.32 | 61.18 | 60.25 | 60.93 | 60.93 | +0.75 (+1.25%) | 192,300 |
29 Aug 2023 | USD | 59.08 | 60.21 | 58.74 | 60.18 | 60.18 | +0.9 (+1.52%) | 206,400 |
28 Aug 2023 | USD | 58.66 | 59.29 | 58.66 | 59.28 | 59.28 | +0.82 (+1.40%) | 373,100 |
25 Aug 2023 | USD | 58.42 | 58.7 | 57.75 | 58.46 | 58.46 | +0.47 (+0.81%) | 411,500 |
24 Aug 2023 | USD | 58.86 | 59.65 | 57.84 | 57.99 | 57.99 | -1.26 (-2.13%) | 385,400 |
23 Aug 2023 | USD | 59.82 | 59.82 | 59.2 | 59.25 | 59.25 | -0.35 (-0.59%) | 328,900 |
22 Aug 2023 | USD | 59.96 | 60.4 | 59.59 | 59.6 | 59.6 | -0.15 (-0.25%) | 341,900 |
21 Aug 2023 | USD | 60.3 | 60.51 | 59.65 | 59.75 | 59.75 | -0.55 (-0.91%) | 420,600 |
18 Aug 2023 | USD | 59.6 | 60.49 | 59.6 | 60.3 | 60.3 | +0.3 (+0.50%) | 239,700 |
17 Aug 2023 | USD | 60.54 | 61.16 | 59.87 | 60 | 60 | -0.61 (-1.01%) | 309,100 |
16 Aug 2023 | USD | 61.3 | 62.27 | 60.54 | 60.61 | 60.61 | -0.64 (-1.04%) | 431,000 |
15 Aug 2023 | USD | 60.56 | 61.38 | 60.02 | 61.25 | 61.25 | +0.54 (+0.89%) | 181,600 |
14 Aug 2023 | USD | 59.78 | 60.98 | 59.48 | 60.71 | 60.71 | +0.87 (+1.45%) | 320,500 |
11 Aug 2023 | USD | 59.66 | 59.99 | 59.66 | 59.84 | 59.84 | +0.18 (+0.30%) | 256,600 |
10 Aug 2023 | USD | 60.06 | 60.51 | 59.31 | 59.66 | 59.66 | -0.29 (-0.48%) | 242,000 |
9 Aug 2023 | USD | 59.98 | 60.22 | 59.62 | 59.95 | 59.95 | +0.08 (+0.13%) | 208,300 |
8 Aug 2023 | USD | 60.18 | 60.2 | 59.06 | 59.87 | 59.87 | -0.78 (-1.29%) | 155,800 |
7 Aug 2023 | USD | 60.27 | 60.85 | 59.87 | 60.65 | 60.65 | +0.43 (+0.71%) | 227,200 |
4 Aug 2023 | USD | 60.35 | 60.7 | 59.71 | 60.22 | 60.22 | -0.25 (-0.41%) | 221,600 |
3 Aug 2023 | USD | 60.68 | 60.8 | 59.74 | 60.47 | 60.47 | -0.52 (-0.85%) | 222,700 |
2 Aug 2023 | USD | 61.58 | 61.82 | 60.94 | 60.99 | 60.99 | -0.9 (-1.45%) | 215,500 |
1 Aug 2023 | USD | 61.32 | 61.93 | 60.85 | 61.89 | 61.89 | +0.8 (+1.31%) | 260,100 |
31 Jul 2023 | USD | 60.82 | 61.12 | 59.58 | 61.09 | 61.09 | -0.31 (-0.50%) | 445,200 |
28 Jul 2023 | USD | 62.16 | 62.53 | 61.31 | 61.4 | 61.4 | -0.34 (-0.55%) | 209,100 |
27 Jul 2023 | USD | 63.9 | 64.86 | 61.51 | 61.74 | 61.74 | -0.22 (-0.36%) | 289,100 |
26 Jul 2023 | USD | 62.06 | 62.4 | 61.77 | 61.96 | 61.96 | -0.32 (-0.51%) | 234,100 |
25 Jul 2023 | USD | 62.21 | 62.76 | 62.13 | 62.28 | 62.28 | -0.36 (-0.57%) | 185,500 |
24 Jul 2023 | USD | 63.15 | 63.76 | 62.56 | 62.64 | 62.64 | -0.39 (-0.62%) | 128,500 |