Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 63.22 | 63.77 | 62.78 | 63.34 | 63.34 | +0.49 (+0.78%) | 1,268,500 |
7 Sep 2023 | USD | 63.55 | 64.06 | 62.18 | 62.85 | 62.85 | -1.05 (-1.64%) | 1,348,300 |
6 Sep 2023 | USD | 63.34 | 64.49 | 62.97 | 63.9 | 63.9 | +0.35 (+0.55%) | 922,300 |
5 Sep 2023 | USD | 64.75 | 65.44 | 63.5 | 63.55 | 63.55 | -0.99 (-1.53%) | 1,214,100 |
1 Sep 2023 | USD | 64 | 64.73 | 63.89 | 64.54 | 64.54 | +1.04 (+1.64%) | 1,065,700 |
31 Aug 2023 | USD | 62.78 | 63.7 | 62.06 | 63.5 | 63.5 | +0.82 (+1.31%) | 1,131,500 |
30 Aug 2023 | USD | 61.95 | 62.94 | 61.51 | 62.68 | 62.68 | +1.08 (+1.75%) | 1,278,700 |
29 Aug 2023 | USD | 61 | 61.92 | 60.5 | 61.6 | 61.6 | +0.51 (+0.83%) | 801,500 |
28 Aug 2023 | USD | 61.52 | 62.05 | 60.79 | 61.09 | 61.09 | +0.26 (+0.43%) | 910,900 |
25 Aug 2023 | USD | 60.88 | 61.07 | 59.76 | 60.83 | 60.83 | +0.88 (+1.47%) | 1,600,900 |
24 Aug 2023 | USD | 59.94 | 61.23 | 59.83 | 59.95 | 59.95 | -0.81 (-1.33%) | 990,900 |
23 Aug 2023 | USD | 60.22 | 60.97 | 59.37 | 60.76 | 60.76 | -0.12 (-0.20%) | 889,200 |
22 Aug 2023 | USD | 61.62 | 62.3 | 60.7 | 60.88 | 60.88 | -0.69 (-1.12%) | 1,330,800 |
21 Aug 2023 | USD | 61.42 | 62.44 | 60.86 | 61.57 | 61.57 | +0.58 (+0.95%) | 1,479,500 |
18 Aug 2023 | USD | 59.56 | 61.04 | 59.56 | 60.99 | 60.99 | +0.62 (+1.03%) | 1,501,100 |
17 Aug 2023 | USD | 59.99 | 60.95 | 59.66 | 60.37 | 60.37 | +1.59 (+2.71%) | 1,887,900 |
16 Aug 2023 | USD | 58.61 | 60.05 | 58.51 | 58.78 | 58.78 | +0.96 (+1.66%) | 2,492,000 |
15 Aug 2023 | USD | 58.71 | 58.73 | 57.52 | 57.82 | 57.82 | -1.46 (-2.46%) | 839,200 |
14 Aug 2023 | USD | 58 | 59.38 | 57.51 | 59.28 | 59.28 | +0.65 (+1.11%) | 880,800 |
11 Aug 2023 | USD | 57.81 | 59.26 | 57.51 | 58.63 | 58.63 | +0.68 (+1.17%) | 936,000 |
10 Aug 2023 | USD | 58.86 | 59.41 | 57.47 | 57.95 | 57.95 | -1.06 (-1.80%) | 1,053,800 |
9 Aug 2023 | USD | 59.7 | 60.7 | 58.83 | 59.01 | 59.01 | +0.08 (+0.14%) | 1,299,800 |
8 Aug 2023 | USD | 56.88 | 59.2 | 56.61 | 58.93 | 58.93 | +0.33 (+0.56%) | 1,035,400 |
7 Aug 2023 | USD | 58.5 | 58.88 | 57.77 | 58.6 | 58.6 | +0.24 (+0.41%) | 895,700 |
4 Aug 2023 | USD | 58 | 58.43 | 56.97 | 58.36 | 58.36 | +0.95 (+1.65%) | 1,362,700 |
3 Aug 2023 | USD | 56.19 | 57.89 | 55.26 | 57.41 | 57.41 | +2.04 (+3.68%) | 1,393,800 |
2 Aug 2023 | USD | 55.07 | 55.92 | 54.04 | 55.37 | 55.37 | -0.88 (-1.56%) | 1,219,200 |
1 Aug 2023 | USD | 54.91 | 56.41 | 53.7 | 56.25 | 56.25 | +0.62 (+1.11%) | 1,647,200 |
31 Jul 2023 | USD | 54.5 | 55.64 | 54.18 | 55.63 | 55.63 | +1.86 (+3.46%) | 1,384,100 |
28 Jul 2023 | USD | 53.76 | 54 | 52.95 | 53.77 | 53.77 | +0.53 (+1.00%) | 1,433,000 |