Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 71.04 | 72.38 | 70.25 | 70.25 | 70.25 | -0.2 (-0.28%) | 1,621,200 |
31 Aug 2023 | USD | 70.11 | 71.52 | 70.06 | 70.45 | 70.45 | +0.65 (+0.93%) | 2,457,900 |
30 Aug 2023 | USD | 69.03 | 70.32 | 68.84 | 69.8 | 69.8 | +0.86 (+1.25%) | 1,579,500 |
29 Aug 2023 | USD | 66.77 | 68.99 | 66.71 | 68.94 | 68.94 | +2.53 (+3.81%) | 1,741,500 |
28 Aug 2023 | USD | 66.59 | 66.95 | 66 | 66.41 | 66.41 | +0.37 (+0.56%) | 999,800 |
25 Aug 2023 | USD | 65.86 | 66.61 | 65.44 | 66.04 | 66.04 | +0.65 (+0.99%) | 1,245,100 |
24 Aug 2023 | USD | 66.2 | 67.3 | 64.61 | 65.39 | 65.39 | -1.82 (-2.71%) | 1,473,500 |
23 Aug 2023 | USD | 66.97 | 68.11 | 66.96 | 67.21 | 67.21 | +0.22 (+0.33%) | 2,169,600 |
22 Aug 2023 | USD | 65.07 | 67.09 | 65.04 | 66.99 | 66.99 | +2.42 (+3.75%) | 3,037,900 |
21 Aug 2023 | USD | 63.68 | 64.69 | 63.34 | 64.57 | 64.57 | +0.88 (+1.38%) | 1,718,800 |
18 Aug 2023 | USD | 62.45 | 63.71 | 62.11 | 63.69 | 63.69 | +0.87 (+1.38%) | 2,409,700 |
17 Aug 2023 | USD | 63.62 | 63.83 | 62.79 | 62.82 | 62.82 | -0.52 (-0.82%) | 1,868,000 |
16 Aug 2023 | USD | 64.22 | 64.38 | 63.3 | 63.34 | 63.34 | -1.24 (-1.92%) | 2,185,900 |
15 Aug 2023 | USD | 64.07 | 64.91 | 63.89 | 64.58 | 64.58 | -0.39 (-0.60%) | 3,029,400 |
14 Aug 2023 | USD | 63.71 | 64.99 | 63.63 | 64.97 | 64.97 | +0.7 (+1.09%) | 2,384,100 |
11 Aug 2023 | USD | 63.02 | 64.37 | 63.01 | 64.27 | 64.27 | +1.01 (+1.60%) | 2,501,800 |
10 Aug 2023 | USD | 63.67 | 64.97 | 63.23 | 63.26 | 63.26 | -0.52 (-0.82%) | 2,777,800 |
9 Aug 2023 | USD | 64.64 | 65.03 | 62.8 | 63.78 | 63.78 | -1 (-1.54%) | 6,099,700 |
8 Aug 2023 | USD | 62.67 | 67.53 | 62.28 | 64.78 | 64.78 | -15.56 (-19.37%) | 11,101,100 |
7 Aug 2023 | USD | 80.08 | 80.63 | 79.69 | 80.34 | 80.34 | -0.16 (-0.20%) | 2,660,800 |
4 Aug 2023 | USD | 80.42 | 81.76 | 80.42 | 80.5 | 80.5 | +0.34 (+0.42%) | 1,687,000 |
3 Aug 2023 | USD | 82.14 | 82.39 | 80.15 | 80.16 | 80.16 | -2.18 (-2.65%) | 2,189,600 |
2 Aug 2023 | USD | 83.35 | 83.35 | 82.18 | 82.34 | 82.34 | -1.98 (-2.35%) | 1,456,600 |
1 Aug 2023 | USD | 84.28 | 84.77 | 83.67 | 84.32 | 84.32 | -0.29 (-0.34%) | 1,308,700 |
31 Jul 2023 | USD | 85.99 | 86.66 | 83.86 | 84.61 | 84.61 | -0.68 (-0.80%) | 4,875,800 |
28 Jul 2023 | USD | 85.41 | 85.85 | 84.65 | 85.29 | 85.29 | +1.13 (+1.34%) | 2,285,400 |
27 Jul 2023 | USD | 87.3 | 87.75 | 83.83 | 84.16 | 84.16 | -2.91 (-3.34%) | 1,809,200 |
26 Jul 2023 | USD | 87.15 | 88.69 | 86.52 | 87.07 | 87.07 | +0.05 (+0.06%) | 2,035,000 |
25 Jul 2023 | USD | 85.29 | 87.57 | 84.8 | 87.02 | 87.02 | +2.05 (+2.41%) | 3,167,100 |
24 Jul 2023 | USD | 84.22 | 85.47 | 84 | 84.97 | 84.97 | +0.97 (+1.15%) | 2,867,600 |