Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 61.28 | 62.37 | 60.93 | 61.76 | 61.76 | +0.78 (+1.28%) | 13,105,400 |
22 Aug 2023 | USD | 59.92 | 61.315 | 59.61 | 60.98 | 60.98 | +1.47 (+2.47%) | 17,364,200 |
21 Aug 2023 | USD | 59.46 | 59.769 | 58.75 | 59.51 | 59.51 | +0.09 (+0.15%) | 14,133,700 |
18 Aug 2023 | USD | 57.39 | 59.8 | 57.29 | 59.42 | 59.42 | +0.82 (+1.40%) | 19,020,500 |
17 Aug 2023 | USD | 59.01 | 59.195 | 58.15 | 58.6 | 58.6 | -1.08 (-1.81%) | 20,616,700 |
16 Aug 2023 | USD | 59.44 | 60.185 | 59.26 | 59.68 | 59.68 | +0.21 (+0.35%) | 16,592,700 |
15 Aug 2023 | USD | 62.76 | 62.77 | 59.4 | 59.47 | 59.47 | -3.8 (-6.01%) | 32,003,500 |
14 Aug 2023 | USD | 62.15 | 63.44 | 61.68 | 63.27 | 63.27 | +1.73 (+2.81%) | 22,668,000 |
11 Aug 2023 | USD | 62.27 | 62.5 | 61.47 | 61.54 | 61.54 | -1.25 (-1.99%) | 12,393,700 |
10 Aug 2023 | USD | 62.6 | 63.05 | 62.075 | 62.79 | 62.79 | +0.77 (+1.24%) | 13,119,100 |
9 Aug 2023 | USD | 63.1 | 63.39 | 61.93 | 62.02 | 62.02 | -1.17 (-1.85%) | 13,788,700 |
8 Aug 2023 | USD | 63.77 | 63.99 | 62.49 | 63.19 | 63.19 | -1.23 (-1.91%) | 17,683,700 |
7 Aug 2023 | USD | 63.02 | 64.75 | 62.2 | 64.42 | 64.42 | +1.67 (+2.66%) | 23,738,000 |
4 Aug 2023 | USD | 64.8 | 64.97 | 62.659 | 62.75 | 62.75 | -1.43 (-2.23%) | 25,230,100 |
3 Aug 2023 | USD | 66.7 | 66.93 | 64.1 | 64.18 | 64.18 | -9.02 (-12.32%) | 51,260,800 |
2 Aug 2023 | USD | 74.38 | 74.99 | 72.5 | 73.2 | 73.2 | -2.33 (-3.08%) | 24,567,800 |
1 Aug 2023 | USD | 76.19 | 76.28 | 74.56 | 75.53 | 75.53 | -0.29 (-0.38%) | 14,608,700 |
31 Jul 2023 | USD | 74.9 | 76.54 | 74.74 | 75.82 | 75.82 | +1.84 (+2.49%) | 15,661,100 |
28 Jul 2023 | USD | 73.04 | 74.19 | 72.96 | 73.98 | 73.98 | +1.95 (+2.71%) | 10,182,300 |
27 Jul 2023 | USD | 74.33 | 75.055 | 71.81 | 72.03 | 72.03 | -1.4 (-1.91%) | 11,836,600 |
26 Jul 2023 | USD | 72.89 | 73.76 | 72.41 | 73.43 | 73.43 | +0.47 (+0.64%) | 11,332,500 |
25 Jul 2023 | USD | 73.68 | 74.3 | 72.94 | 72.96 | 72.96 | -0.73 (-0.99%) | 8,536,000 |
24 Jul 2023 | USD | 73.04 | 73.97 | 73.015 | 73.69 | 73.69 | +0.7 (+0.96%) | 8,845,400 |
21 Jul 2023 | USD | 72.73 | 73.62 | 71.83 | 72.99 | 72.99 | -0.03 (-0.04%) | 25,508,500 |
20 Jul 2023 | USD | 72.82 | 74.68 | 72.8 | 73.02 | 73.02 | -1.2 (-1.62%) | 14,221,100 |
19 Jul 2023 | USD | 74.47 | 75.04 | 73.9 | 74.22 | 74.22 | -0.15 (-0.20%) | 12,167,200 |
18 Jul 2023 | USD | 73.48 | 74.41 | 73.26 | 74.37 | 74.37 | +0.88 (+1.20%) | 11,915,000 |
17 Jul 2023 | USD | 72.52 | 73.78 | 71.96 | 73.49 | 73.49 | +1.39 (+1.93%) | 13,168,800 |
14 Jul 2023 | USD | 72.66 | 72.98 | 71.92 | 72.1 | 72.1 | -0.29 (-0.40%) | 12,192,500 |
13 Jul 2023 | USD | 71.37 | 72.735 | 71 | 72.39 | 72.39 | +1.8 (+2.55%) | 14,536,300 |