Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 57.74 | 57.95 | 57.4 | 57.71 | 57.71 | +0.37 (+0.65%) | 2,244,900 |
25 Aug 2023 | USD | 57.22 | 57.53 | 56.81 | 57.34 | 57.34 | +0.31 (+0.54%) | 2,654,200 |
24 Aug 2023 | USD | 58.08 | 58.33 | 56.93 | 57.03 | 57.03 | -0.88 (-1.52%) | 5,128,900 |
23 Aug 2023 | USD | 57.57 | 58.3 | 57.56 | 57.91 | 57.91 | +0.56 (+0.98%) | 3,975,000 |
22 Aug 2023 | USD | 57.42 | 57.54 | 57.07 | 57.35 | 57.35 | -0.07 (-0.12%) | 2,674,900 |
21 Aug 2023 | USD | 57.29 | 57.87 | 57.07 | 57.42 | 57.42 | +0.06 (+0.10%) | 3,318,100 |
18 Aug 2023 | USD | 57 | 57.56 | 56.79 | 57.36 | 57.36 | +0.11 (+0.19%) | 3,319,500 |
17 Aug 2023 | USD | 58.29 | 58.33 | 57.2 | 57.25 | 57.25 | -1.05 (-1.80%) | 3,542,500 |
16 Aug 2023 | USD | 58.54 | 58.99 | 58.24 | 58.3 | 58.3 | +0.09 (+0.15%) | 2,776,100 |
15 Aug 2023 | USD | 59 | 59.23 | 58.15 | 58.21 | 58.21 | -0.8 (-1.36%) | 2,949,300 |
14 Aug 2023 | USD | 58.5 | 59.24 | 58.17 | 59.01 | 59.01 | +0.83 (+1.43%) | 3,904,700 |
11 Aug 2023 | USD | 58.39 | 58.47 | 57.92 | 58.18 | 58.18 | +0.08 (+0.14%) | 2,381,200 |
10 Aug 2023 | USD | 58 | 58.82 | 57.84 | 58.1 | 58.1 | +0.59 (+1.03%) | 3,698,500 |
9 Aug 2023 | USD | 57.64 | 57.74 | 57.02 | 57.51 | 57.51 | +0.1 (+0.17%) | 4,687,200 |
8 Aug 2023 | USD | 58.44 | 58.61 | 56.96 | 57.41 | 57.41 | -1.08 (-1.85%) | 4,825,300 |
7 Aug 2023 | USD | 56.06 | 58.56 | 55.72 | 58.49 | 58.49 | +3.38 (+6.13%) | 8,387,200 |
4 Aug 2023 | USD | 56.9 | 57.09 | 54.99 | 55.11 | 55.11 | -2.87 (-4.95%) | 9,743,900 |
3 Aug 2023 | USD | 57.44 | 58.3 | 57.41 | 57.98 | 57.98 | +0.35 (+0.61%) | 7,113,000 |
2 Aug 2023 | USD | 57.49 | 57.97 | 57.3 | 57.63 | 57.63 | -0.08 (-0.14%) | 4,830,300 |
1 Aug 2023 | USD | 57.6 | 57.96 | 57.44 | 57.71 | 57.71 | +0.22 (+0.38%) | 3,030,800 |
31 Jul 2023 | USD | 57.88 | 58.03 | 57.05 | 57.49 | 57.49 | -0.66 (-1.13%) | 3,736,000 |
28 Jul 2023 | USD | 58.22 | 58.43 | 57.95 | 58.15 | 58.15 | +0.59 (+1.03%) | 3,069,100 |
27 Jul 2023 | USD | 58.52 | 58.64 | 57.5 | 57.56 | 57.56 | -0.61 (-1.05%) | 3,427,400 |
26 Jul 2023 | USD | 57.88 | 58.26 | 57.74 | 58.17 | 58.17 | +0.09 (+0.15%) | 4,622,700 |
25 Jul 2023 | USD | 58.28 | 58.78 | 58.05 | 58.08 | 58.08 | -0.3 (-0.51%) | 3,756,300 |
24 Jul 2023 | USD | 58.25 | 58.43 | 57.86 | 58.38 | 58.38 | +0.28 (+0.48%) | 4,062,500 |
21 Jul 2023 | USD | 57.91 | 58.44 | 57.91 | 58.1 | 58.1 | +0.52 (+0.90%) | 12,346,500 |
20 Jul 2023 | USD | 57.21 | 57.76 | 57.08 | 57.58 | 57.58 | +0.33 (+0.58%) | 4,900,900 |
19 Jul 2023 | USD | 56.56 | 57.47 | 56.55 | 57.25 | 57.25 | +0.7 (+1.24%) | 4,206,300 |
18 Jul 2023 | USD | 57.27 | 57.4 | 56 | 56.55 | 56.55 | -0.74 (-1.29%) | 5,032,000 |