Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 198.31 | 198.6 | 194.61 | 195.29 | 195.29 | -1.53 (-0.78%) | 205,700 |
25 Aug 2023 | USD | 198.87 | 199.21 | 194.42 | 196.82 | 196.82 | -1.53 (-0.77%) | 255,000 |
24 Aug 2023 | USD | 200.39 | 200.69 | 196.74 | 198.35 | 198.35 | -1.89 (-0.94%) | 261,700 |
23 Aug 2023 | USD | 200.57 | 201.5 | 198.97 | 200.24 | 200.24 | +1.07 (+0.54%) | 154,600 |
22 Aug 2023 | USD | 197.67 | 200.6 | 197.3 | 199.17 | 199.17 | +3.52 (+1.80%) | 394,100 |
21 Aug 2023 | USD | 195.93 | 197.84 | 192.92 | 195.65 | 195.65 | +0.77 (+0.40%) | 446,500 |
18 Aug 2023 | USD | 192.4 | 196.56 | 191.47 | 194.88 | 194.88 | -0.44 (-0.23%) | 358,900 |
17 Aug 2023 | USD | 202.25 | 202.29 | 188.29 | 195.32 | 195.32 | -16.17 (-7.65%) | 1,625,700 |
16 Aug 2023 | USD | 213.73 | 215.44 | 209.59 | 211.49 | 211.49 | -3.27 (-1.52%) | 380,000 |
15 Aug 2023 | USD | 217.34 | 219.31 | 214.47 | 214.76 | 214.76 | -2.88 (-1.32%) | 302,300 |
14 Aug 2023 | USD | 214.3 | 219.17 | 213.87 | 217.64 | 217.64 | -0.56 (-0.26%) | 209,600 |
11 Aug 2023 | USD | 221.5 | 222.25 | 217.71 | 218.2 | 218.2 | -4.43 (-1.99%) | 171,800 |
10 Aug 2023 | USD | 222.22 | 224.63 | 220.01 | 222.63 | 222.63 | +1.59 (+0.72%) | 418,700 |
9 Aug 2023 | USD | 218.13 | 223.18 | 215.2 | 221.04 | 221.04 | +5.35 (+2.48%) | 432,000 |
8 Aug 2023 | USD | 218.15 | 220.97 | 208.84 | 215.69 | 215.69 | -4.25 (-1.93%) | 881,100 |
7 Aug 2023 | USD | 212.1 | 220.16 | 210.31 | 219.94 | 219.94 | +8.96 (+4.25%) | 410,800 |
4 Aug 2023 | USD | 213.53 | 214.52 | 208.74 | 210.98 | 210.98 | -1.63 (-0.77%) | 146,900 |
3 Aug 2023 | USD | 207.71 | 212.79 | 207.71 | 212.61 | 212.61 | +3.79 (+1.81%) | 242,700 |
2 Aug 2023 | USD | 214.15 | 214.52 | 207.25 | 208.82 | 208.82 | -7.48 (-3.46%) | 358,600 |
1 Aug 2023 | USD | 217.7 | 218.27 | 215.53 | 216.3 | 216.3 | -1.55 (-0.71%) | 269,900 |
31 Jul 2023 | USD | 216.99 | 218.13 | 215.05 | 217.85 | 217.85 | +1.85 (+0.86%) | 616,400 |
28 Jul 2023 | USD | 215.58 | 217.36 | 215.08 | 216 | 216 | +0.82 (+0.38%) | 269,100 |
27 Jul 2023 | USD | 222 | 223.39 | 214.96 | 215.18 | 215.18 | -3.27 (-1.50%) | 142,200 |
26 Jul 2023 | USD | 214.8 | 220 | 213.33 | 218.45 | 218.45 | +5.88 (+2.77%) | 203,800 |
25 Jul 2023 | USD | 211.27 | 213.96 | 210.85 | 212.57 | 212.57 | -0.72 (-0.34%) | 170,700 |
24 Jul 2023 | USD | 216.06 | 216.18 | 211.96 | 213.29 | 213.29 | -2.44 (-1.13%) | 231,200 |
21 Jul 2023 | USD | 215.15 | 217.29 | 213.71 | 215.73 | 215.73 | +2.42 (+1.13%) | 334,800 |
20 Jul 2023 | USD | 222.5 | 224.17 | 212.92 | 213.31 | 213.31 | -9.69 (-4.35%) | 216,500 |
19 Jul 2023 | USD | 221.77 | 225.37 | 220.7 | 223 | 223 | +5.97 (+2.75%) | 428,100 |
18 Jul 2023 | USD | 212.3 | 218.92 | 211.42 | 217.03 | 217.03 | +6.13 (+2.91%) | 471,100 |