Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 55.36 | 55.37 | 55.04 | 55.06 | 55.06 | -0.3 (-0.54%) | 2,965,800 |
1 Sep 2023 | USD | 55.47 | 55.5 | 55.25 | 55.36 | 55.36 | -0.23 (-0.41%) | 3,160,300 |
31 Aug 2023 | USD | 55.817 | 55.82 | 55.58 | 55.59 | 55.59 | -0.14 (-0.25%) | 4,070,600 |
30 Aug 2023 | USD | 55.58 | 55.79 | 55.58 | 55.73 | 55.73 | +0.15 (+0.27%) | 4,378,500 |
29 Aug 2023 | USD | 55.21 | 55.59 | 55.131 | 55.58 | 55.58 | +0.42 (+0.76%) | 3,871,600 |
28 Aug 2023 | USD | 55.09 | 55.27 | 55.01 | 55.16 | 55.16 | +0.26 (+0.47%) | 3,777,100 |
25 Aug 2023 | USD | 54.66 | 55.03 | 54.425 | 54.9 | 54.9 | +0.41 (+0.75%) | 3,344,900 |
24 Aug 2023 | USD | 54.95 | 55.23 | 54.47 | 54.49 | 54.49 | -0.43 (-0.78%) | 3,200,700 |
23 Aug 2023 | USD | 54.63 | 55 | 54.61 | 54.92 | 54.92 | +0.41 (+0.75%) | 3,413,000 |
22 Aug 2023 | USD | 54.71 | 54.78 | 54.46 | 54.51 | 54.51 | -0.1 (-0.18%) | 3,604,900 |
21 Aug 2023 | USD | 54.56 | 54.71 | 54.26 | 54.61 | 54.61 | +0.1 (+0.18%) | 2,877,600 |
18 Aug 2023 | USD | 54.21 | 54.62 | 54.15 | 54.51 | 54.51 | 0.0 (0.0%) | 3,312,400 |
17 Aug 2023 | USD | 54.97 | 55.015 | 54.46 | 54.51 | 54.51 | -0.31 (-0.57%) | 3,834,200 |
16 Aug 2023 | USD | 55.1 | 55.3 | 54.81 | 54.82 | 54.82 | -0.31 (-0.56%) | 6,538,100 |
15 Aug 2023 | USD | 55.48 | 55.48 | 55.053 | 55.13 | 55.13 | -0.53 (-0.95%) | 3,682,900 |
14 Aug 2023 | USD | 55.45 | 55.675 | 55.411 | 55.66 | 55.66 | +0.14 (+0.25%) | 3,269,000 |
11 Aug 2023 | USD | 55.302 | 55.56 | 55.25 | 55.52 | 55.52 | +0.09 (+0.16%) | 2,917,800 |
10 Aug 2023 | USD | 55.54 | 55.87 | 55.33 | 55.43 | 55.43 | +0.08 (+0.14%) | 3,977,600 |
9 Aug 2023 | USD | 55.44 | 55.59 | 55.27 | 55.35 | 55.35 | -0.09 (-0.16%) | 3,050,600 |
8 Aug 2023 | USD | 55.39 | 55.49 | 55.13 | 55.44 | 55.44 | -0.18 (-0.32%) | 4,570,400 |
7 Aug 2023 | USD | 55.2 | 55.62 | 55.19 | 55.62 | 55.62 | +0.49 (+0.89%) | 4,127,000 |
4 Aug 2023 | USD | 55.42 | 55.6 | 55.07 | 55.13 | 55.13 | -0.17 (-0.31%) | 4,958,500 |
3 Aug 2023 | USD | 55.26 | 55.42 | 55.12 | 55.3 | 55.3 | -0.07 (-0.13%) | 4,157,800 |
2 Aug 2023 | USD | 55.39 | 55.55 | 55.33 | 55.37 | 55.37 | -0.2 (-0.36%) | 4,592,000 |
1 Aug 2023 | USD | 55.5 | 55.65 | 55.47 | 55.57 | 55.57 | -0.31 (-0.55%) | 3,938,900 |
31 Jul 2023 | USD | 55.9 | 55.93 | 55.78 | 55.88 | 55.88 | +0.06 (+0.11%) | 5,094,700 |
28 Jul 2023 | USD | 55.85 | 55.87 | 55.7 | 55.82 | 55.82 | +0.12 (+0.22%) | 4,347,500 |
27 Jul 2023 | USD | 55.93 | 55.97 | 55.635 | 55.7 | 55.7 | -0.21 (-0.38%) | 5,089,900 |
26 Jul 2023 | USD | 55.79 | 55.93 | 55.72 | 55.91 | 55.91 | +0.08 (+0.14%) | 4,311,600 |
25 Jul 2023 | USD | 55.85 | 55.87 | 55.72 | 55.83 | 55.83 | -0.09 (-0.16%) | 4,649,500 |