Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 74.28 | 74.69 | 74.28 | 74.65 | 74.65 | +0.25 (+0.34%) | 28,757,400 |
6 Sep 2023 | USD | 74.51 | 74.55 | 74.25 | 74.4 | 74.4 | -0.18 (-0.24%) | 30,797,500 |
5 Sep 2023 | USD | 74.96 | 74.96 | 74.52 | 74.58 | 74.58 | -0.49 (-0.65%) | 29,500,600 |
1 Sep 2023 | USD | 75.19 | 75.24 | 74.85 | 75.07 | 75.07 | -0.21 (-0.28%) | 33,212,500 |
31 Aug 2023 | USD | 75.27 | 75.38 | 75.16 | 75.28 | 75.28 | -0.05 (-0.07%) | 30,824,500 |
30 Aug 2023 | USD | 75.36 | 75.48 | 75.26 | 75.33 | 75.33 | -0.03 (-0.04%) | 29,458,200 |
29 Aug 2023 | USD | 74.81 | 75.36 | 74.78 | 75.36 | 75.36 | +0.47 (+0.63%) | 42,178,200 |
28 Aug 2023 | USD | 74.9 | 74.93 | 74.69 | 74.89 | 74.89 | +0.28 (+0.38%) | 21,461,600 |
25 Aug 2023 | USD | 74.32 | 74.7 | 74.26 | 74.61 | 74.61 | +0.31 (+0.42%) | 31,149,300 |
24 Aug 2023 | USD | 74.72 | 74.72 | 74.22 | 74.3 | 74.3 | -0.41 (-0.55%) | 34,336,100 |
23 Aug 2023 | USD | 74.4 | 74.82 | 74.4 | 74.71 | 74.71 | +0.6 (+0.81%) | 33,378,000 |
22 Aug 2023 | USD | 74.23 | 74.26 | 74.05 | 74.11 | 74.11 | +0.04 (+0.05%) | 18,135,400 |
21 Aug 2023 | USD | 74.08 | 74.14 | 73.84 | 74.07 | 74.07 | -0.02 (-0.03%) | 30,768,700 |
18 Aug 2023 | USD | 73.89 | 74.32 | 73.86 | 74.09 | 74.09 | +0.05 (+0.07%) | 44,128,300 |
17 Aug 2023 | USD | 74.39 | 74.42 | 73.86 | 74.04 | 74.04 | -0.31 (-0.42%) | 38,546,600 |
16 Aug 2023 | USD | 74.55 | 74.75 | 74.35 | 74.35 | 74.35 | -0.23 (-0.31%) | 31,759,400 |
15 Aug 2023 | USD | 74.62 | 74.79 | 74.55 | 74.58 | 74.58 | -0.24 (-0.32%) | 32,968,600 |
14 Aug 2023 | USD | 74.7 | 74.93 | 74.57 | 74.82 | 74.82 | -0.01 (-0.01%) | 28,545,100 |
11 Aug 2023 | USD | 74.68 | 74.86 | 74.58 | 74.83 | 74.83 | -0.11 (-0.15%) | 23,329,000 |
10 Aug 2023 | USD | 75.01 | 75.35 | 74.74 | 74.94 | 74.94 | -0.02 (-0.03%) | 43,697,200 |
9 Aug 2023 | USD | 74.96 | 75.05 | 74.8 | 74.96 | 74.96 | +0.01 (+0.01%) | 27,569,200 |
8 Aug 2023 | USD | 74.74 | 75 | 74.66 | 74.95 | 74.95 | +0.16 (+0.21%) | 32,545,600 |
7 Aug 2023 | USD | 74.79 | 74.83 | 74.6 | 74.79 | 74.79 | +0.14 (+0.19%) | 19,412,600 |
4 Aug 2023 | USD | 74.65 | 74.94 | 74.57 | 74.65 | 74.65 | +0.44 (+0.59%) | 37,411,900 |
3 Aug 2023 | USD | 74.21 | 74.36 | 74.09 | 74.21 | 74.21 | -0.24 (-0.32%) | 30,348,000 |
2 Aug 2023 | USD | 74.45 | 74.52 | 74.26 | 74.45 | 74.45 | -0.32 (-0.43%) | 37,500,500 |
1 Aug 2023 | USD | 74.96 | 74.96 | 74.68 | 74.77 | 74.77 | -0.73 (-0.97%) | 34,529,700 |
31 Jul 2023 | USD | 75.42 | 75.6 | 75.38 | 75.5 | 75.5 | +0.18 (+0.24%) | 30,744,800 |
28 Jul 2023 | USD | 75.21 | 75.38 | 75.15 | 75.32 | 75.32 | +0.43 (+0.57%) | 27,588,400 |
27 Jul 2023 | USD | 75.63 | 75.69 | 74.73 | 74.89 | 74.89 | -0.6 (-0.79%) | 48,675,800 |