Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 66.73 | 66.79 | 66.05 | 66.22 | 66.22 | +0.43 (+0.65%) | 9,200 |
31 Aug 2023 | USD | 65.66 | 65.84 | 65.56 | 65.79 | 65.79 | +0.62 (+0.95%) | 27,300 |
30 Aug 2023 | USD | 65.22 | 65.22 | 64.98 | 65.17 | 65.17 | -0.1 (-0.15%) | 13,900 |
29 Aug 2023 | USD | 64.49 | 65.36 | 64.49 | 65.27 | 65.27 | +0.46 (+0.71%) | 10,600 |
28 Aug 2023 | USD | 64.66 | 64.92 | 64.66 | 64.81 | 64.81 | +0.77 (+1.20%) | 27,200 |
25 Aug 2023 | USD | 64.05 | 64.18 | 63.58 | 64.04 | 64.04 | +0.24 (+0.38%) | 13,000 |
24 Aug 2023 | USD | 64.26 | 64.33 | 63.8 | 63.8 | 63.8 | -0.71 (-1.10%) | 16,300 |
23 Aug 2023 | USD | 64.35 | 64.75 | 64.34 | 64.51 | 64.51 | +0.71 (+1.11%) | 71,800 |
22 Aug 2023 | USD | 63.94 | 64 | 63.62 | 63.8 | 63.8 | +0.28 (+0.44%) | 33,500 |
21 Aug 2023 | USD | 63.42 | 63.63 | 63.14 | 63.52 | 63.52 | +0.04 (+0.06%) | 15,000 |
18 Aug 2023 | USD | 63.14 | 63.54 | 63.07 | 63.48 | 63.48 | +0.18 (+0.28%) | 19,600 |
17 Aug 2023 | USD | 63.78 | 63.78 | 63.13 | 63.3 | 63.3 | -0.24 (-0.38%) | 42,800 |
16 Aug 2023 | USD | 63.85 | 64.07 | 63.45 | 63.54 | 63.54 | -0.78 (-1.21%) | 37,900 |
15 Aug 2023 | USD | 64.6 | 64.6 | 64.19 | 64.32 | 64.32 | -0.74 (-1.14%) | 29,200 |
14 Aug 2023 | USD | 64.82 | 65.06 | 64.67 | 65.06 | 65.06 | -0.53 (-0.81%) | 37,500 |
11 Aug 2023 | USD | 65.65 | 65.78 | 65.47 | 65.59 | 65.59 | 0.0 (0.0%) | 10,400 |
10 Aug 2023 | USD | 66.21 | 66.35 | 65.58 | 65.59 | 65.59 | +0.13 (+0.20%) | 23,500 |
9 Aug 2023 | USD | 65.66 | 65.68 | 65.25 | 65.46 | 65.46 | -0.38 (-0.58%) | 32,700 |
8 Aug 2023 | USD | 65.69 | 65.89 | 65.55 | 65.84 | 65.84 | -0.49 (-0.74%) | 14,300 |
7 Aug 2023 | USD | 66.37 | 66.43 | 66.14 | 66.33 | 66.33 | +0.54 (+0.82%) | 38,900 |
4 Aug 2023 | USD | 65.91 | 66.41 | 65.72 | 65.79 | 65.79 | +0.54 (+0.83%) | 62,600 |
3 Aug 2023 | USD | 64.97 | 65.34 | 64.8 | 65.25 | 65.25 | -0.25 (-0.38%) | 23,900 |
2 Aug 2023 | USD | 66.01 | 66.1 | 65.45 | 65.5 | 65.5 | -1.33 (-1.99%) | 90,400 |
1 Aug 2023 | USD | 67.18 | 67.18 | 66.77 | 66.83 | 66.83 | -0.87 (-1.29%) | 35,100 |
31 Jul 2023 | USD | 67.59 | 67.92 | 67.58 | 67.7 | 67.7 | -0.28 (-0.41%) | 39,000 |
28 Jul 2023 | USD | 68.11 | 68.33 | 67.93 | 67.98 | 67.98 | +0.38 (+0.56%) | 54,200 |
27 Jul 2023 | USD | 67.76 | 67.88 | 67.46 | 67.6 | 67.6 | +0.61 (+0.91%) | 39,700 |
26 Jul 2023 | USD | 66.92 | 67.18 | 66.82 | 66.99 | 66.99 | +0.2 (+0.30%) | 17,600 |
25 Jul 2023 | USD | 66.46 | 66.84 | 66.46 | 66.79 | 66.79 | +0.1 (+0.15%) | 66,900 |
24 Jul 2023 | USD | 66.61 | 66.86 | 66.5 | 66.69 | 66.69 | +0.13 (+0.20%) | 19,400 |