Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 50.62 | 51.51 | 50.51 | 51.4 | 51.4 | +0.44 (+0.86%) | 174,800 |
23 Aug 2023 | USD | 51.51 | 51.53 | 50.81 | 50.96 | 50.96 | -0.46 (-0.89%) | 111,800 |
22 Aug 2023 | USD | 51.32 | 52.13 | 50.89 | 51.42 | 51.42 | +0.37 (+0.72%) | 147,100 |
21 Aug 2023 | USD | 51.56 | 52.06 | 50.14 | 51.05 | 51.05 | -0.6 (-1.16%) | 215,600 |
18 Aug 2023 | USD | 50.07 | 52.3 | 49.79 | 51.65 | 51.65 | +1.15 (+2.28%) | 272,500 |
17 Aug 2023 | USD | 48.52 | 50.7 | 48.52 | 50.5 | 50.5 | +2.19 (+4.53%) | 278,000 |
16 Aug 2023 | USD | 49.48 | 50.08 | 48.31 | 48.31 | 48.31 | -1.33 (-2.68%) | 153,300 |
15 Aug 2023 | USD | 50.59 | 51.11 | 49.46 | 49.64 | 49.64 | -1.65 (-3.22%) | 225,100 |
14 Aug 2023 | USD | 52.59 | 52.59 | 51.14 | 51.29 | 51.29 | -1.62 (-3.06%) | 222,700 |
11 Aug 2023 | USD | 53.26 | 53.44 | 52.53 | 52.91 | 52.91 | -0.47 (-0.88%) | 201,900 |
10 Aug 2023 | USD | 54.03 | 54.93 | 53.12 | 53.38 | 53.38 | -0.58 (-1.07%) | 140,000 |
9 Aug 2023 | USD | 55.33 | 55.39 | 53.81 | 53.96 | 53.96 | -1.49 (-2.69%) | 172,900 |
8 Aug 2023 | USD | 52.91 | 55.52 | 52.72 | 55.45 | 55.45 | +1.82 (+3.39%) | 478,300 |
7 Aug 2023 | USD | 56.72 | 56.81 | 53.45 | 53.63 | 53.63 | -4.53 (-7.79%) | 645,800 |
4 Aug 2023 | USD | 55.3 | 58.62 | 55.3 | 58.16 | 58.16 | +2.78 (+5.02%) | 431,800 |
3 Aug 2023 | USD | 57 | 57.36 | 51.92 | 55.38 | 55.38 | -6.02 (-9.80%) | 752,400 |
2 Aug 2023 | USD | 61.72 | 62.23 | 61.06 | 61.4 | 61.4 | -0.97 (-1.56%) | 215,000 |
1 Aug 2023 | USD | 63.62 | 64.24 | 62.27 | 62.37 | 62.37 | -1.65 (-2.58%) | 275,700 |
31 Jul 2023 | USD | 63.99 | 64.76 | 63.49 | 64.02 | 64.02 | +0.64 (+1.01%) | 281,600 |
28 Jul 2023 | USD | 64.93 | 65.22 | 63.17 | 63.38 | 63.38 | -0.93 (-1.45%) | 198,500 |
27 Jul 2023 | USD | 65.19 | 66.18 | 64.26 | 64.31 | 64.31 | +1.23 (+1.95%) | 386,800 |
26 Jul 2023 | USD | 62.59 | 63.85 | 62.59 | 63.08 | 63.08 | +0.48 (+0.77%) | 176,500 |
25 Jul 2023 | USD | 62.15 | 63.23 | 62.08 | 62.6 | 62.6 | +0.64 (+1.03%) | 234,300 |
24 Jul 2023 | USD | 61.85 | 62.48 | 61.09 | 61.96 | 61.96 | +0.35 (+0.57%) | 207,200 |
21 Jul 2023 | USD | 61.45 | 61.67 | 60.65 | 61.61 | 61.61 | +0.12 (+0.20%) | 229,400 |
20 Jul 2023 | USD | 62.02 | 62.13 | 61.34 | 61.49 | 61.49 | -0.15 (-0.24%) | 219,100 |
19 Jul 2023 | USD | 61.09 | 62.02 | 60.9 | 61.64 | 61.64 | +0.75 (+1.23%) | 223,500 |
18 Jul 2023 | USD | 60.87 | 62 | 60.85 | 60.89 | 60.89 | +0.35 (+0.58%) | 597,000 |
17 Jul 2023 | USD | 60.54 | 61.08 | 59.82 | 60.54 | 60.54 | +0.29 (+0.48%) | 343,600 |
14 Jul 2023 | USD | 60.55 | 60.69 | 58.53 | 60.25 | 60.25 | -0.44 (-0.72%) | 274,700 |