Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 54.6 | 54.86 | 54.5 | 54.71 | 54.71 | +0.31 (+0.57%) | 57,200 |
31 Aug 2023 | USD | 54.47 | 54.7 | 54.38 | 54.4 | 54.4 | 0.0 (0.0%) | 25,300 |
30 Aug 2023 | USD | 54.06 | 54.6 | 54.06 | 54.4 | 54.4 | +0.27 (+0.50%) | 27,600 |
29 Aug 2023 | USD | 53.16 | 54.13 | 53.16 | 54.13 | 54.13 | +0.89 (+1.67%) | 31,900 |
28 Aug 2023 | USD | 52.99 | 53.33 | 52.92 | 53.24 | 53.24 | +0.5 (+0.95%) | 78,100 |
25 Aug 2023 | USD | 53.03 | 53.15 | 52.32 | 52.74 | 52.74 | -0.08 (-0.15%) | 51,900 |
24 Aug 2023 | USD | 53.6 | 53.72 | 52.82 | 52.82 | 52.82 | -0.94 (-1.75%) | 32,000 |
23 Aug 2023 | USD | 53.05 | 53.82 | 52.99 | 53.76 | 53.76 | +0.61 (+1.15%) | 60,800 |
22 Aug 2023 | USD | 53.63 | 53.63 | 53.07 | 53.15 | 53.15 | -0.54 (-1.01%) | 53,300 |
21 Aug 2023 | USD | 53.96 | 54 | 53.39 | 53.69 | 53.69 | -0.21 (-0.39%) | 57,200 |
18 Aug 2023 | USD | 53.17 | 53.97 | 53.03 | 53.9 | 53.9 | +0.31 (+0.58%) | 185,600 |
17 Aug 2023 | USD | 54.64 | 54.64 | 53.59 | 53.59 | 53.59 | -0.85 (-1.56%) | 67,000 |
16 Aug 2023 | USD | 54.96 | 55.27 | 54.44 | 54.44 | 54.44 | -0.63 (-1.14%) | 67,600 |
15 Aug 2023 | USD | 55.45 | 55.45 | 55.06 | 55.07 | 55.07 | -0.65 (-1.17%) | 144,000 |
14 Aug 2023 | USD | 55.21 | 55.73 | 55.12 | 55.72 | 55.72 | +0.32 (+0.58%) | 99,700 |
11 Aug 2023 | USD | 55.33 | 55.64 | 55.17 | 55.4 | 55.4 | -0.25 (-0.45%) | 603,000 |
10 Aug 2023 | USD | 56.16 | 56.49 | 55.49 | 55.65 | 55.65 | +0.17 (+0.31%) | 75,100 |
9 Aug 2023 | USD | 56.09 | 56.17 | 55.41 | 55.48 | 55.48 | -0.5 (-0.89%) | 109,700 |
8 Aug 2023 | USD | 55.62 | 56.01 | 55.36 | 55.98 | 55.98 | -0.25 (-0.44%) | 51,900 |
7 Aug 2023 | USD | 56.15 | 56.27 | 55.91 | 56.23 | 56.23 | +0.3 (+0.54%) | 114,500 |
4 Aug 2023 | USD | 56.27 | 56.52 | 55.82 | 55.93 | 55.93 | +0.08 (+0.14%) | 109,400 |
3 Aug 2023 | USD | 55.75 | 56.03 | 55.67 | 55.85 | 55.85 | -0.22 (-0.39%) | 48,600 |
2 Aug 2023 | USD | 56.33 | 56.5 | 55.91 | 56.07 | 56.07 | -0.92 (-1.61%) | 69,100 |
1 Aug 2023 | USD | 56.96 | 57.06 | 56.64 | 56.99 | 56.99 | -0.42 (-0.73%) | 267,900 |
31 Jul 2023 | USD | 57.11 | 57.44 | 57.1 | 57.41 | 57.41 | +0.43 (+0.75%) | 58,100 |
28 Jul 2023 | USD | 56.89 | 57.11 | 56.82 | 56.98 | 56.98 | +0.63 (+1.12%) | 556,000 |
27 Jul 2023 | USD | 57.32 | 57.48 | 56.18 | 56.35 | 56.35 | -0.73 (-1.28%) | 111,100 |
26 Jul 2023 | USD | 56.53 | 57.16 | 56.53 | 57.08 | 57.08 | +0.51 (+0.90%) | 31,700 |
25 Jul 2023 | USD | 56.61 | 56.78 | 56.51 | 56.57 | 56.57 | -0.28 (-0.49%) | 75,600 |
24 Jul 2023 | USD | 56.93 | 57.01 | 56.63 | 56.85 | 56.85 | -0.15 (-0.26%) | 154,100 |