Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | USD | 230.37 | 233.49 | 228.73 | 232.72 | 232.72 | +3.23 (+1.41%) | 51,500 |
1 Sep 2021 | USD | 232.13 | 232.72 | 226.88 | 229.49 | 229.49 | -2.03 (-0.88%) | 73,600 |
31 Aug 2021 | USD | 233.26 | 236.9 | 230.88 | 231.52 | 231.52 | -1 (-0.43%) | 76,100 |
30 Aug 2021 | USD | 232.23 | 234.38 | 229.64 | 232.52 | 232.52 | +1.72 (+0.75%) | 69,800 |
27 Aug 2021 | USD | 223.55 | 231.53 | 223.55 | 230.8 | 230.8 | +8.11 (+3.64%) | 58,100 |
26 Aug 2021 | USD | 226.25 | 226.34 | 222.61 | 222.69 | 222.69 | -3.74 (-1.65%) | 41,200 |
25 Aug 2021 | USD | 226.83 | 228.02 | 223.29 | 226.43 | 226.43 | -0.76 (-0.33%) | 62,600 |
24 Aug 2021 | USD | 226.76 | 228.36 | 226.42 | 227.19 | 227.19 | +0.54 (+0.24%) | 50,700 |
23 Aug 2021 | USD | 226.08 | 228.73 | 223.16 | 226.65 | 226.65 | +1.2 (+0.53%) | 75,400 |
20 Aug 2021 | USD | 221.3 | 225.77 | 212.4 | 225.45 | 225.45 | +3.9 (+1.76%) | 84,500 |
19 Aug 2021 | USD | 218.97 | 222.1 | 213.84 | 221.55 | 221.55 | +0.96 (+0.44%) | 59,700 |
18 Aug 2021 | USD | 222.5 | 225.9 | 220.09 | 220.59 | 220.59 | -2.39 (-1.07%) | 48,400 |
17 Aug 2021 | USD | 222.42 | 223.02 | 219.01 | 222.98 | 222.98 | -1.21 (-0.54%) | 72,400 |
16 Aug 2021 | USD | 227 | 228.23 | 224.19 | 224.19 | 224.19 | -2.86 (-1.26%) | 37,100 |
13 Aug 2021 | USD | 226.19 | 227.75 | 223.34 | 227.05 | 227.05 | +0.44 (+0.19%) | 35,800 |
12 Aug 2021 | USD | 230.2 | 231.95 | 225.93 | 226.61 | 226.61 | -3.58 (-1.56%) | 52,200 |
11 Aug 2021 | USD | 226.02 | 230.7 | 221.79 | 230.19 | 230.19 | +4.86 (+2.16%) | 51,100 |
10 Aug 2021 | USD | 223.41 | 231.07 | 220.33 | 225.33 | 225.33 | +1.92 (+0.86%) | 76,300 |
9 Aug 2021 | USD | 230.61 | 230.61 | 223.07 | 223.41 | 223.41 | -8.2 (-3.54%) | 70,800 |
6 Aug 2021 | USD | 231 | 234.43 | 226.47 | 231.61 | 231.61 | +3.17 (+1.39%) | 67,700 |
5 Aug 2021 | USD | 235.81 | 236.22 | 224.75 | 228.44 | 228.44 | -1.73 (-0.75%) | 67,400 |
4 Aug 2021 | USD | 228.35 | 231.22 | 225.45 | 230.17 | 230.17 | +0.12 (+0.05%) | 71,100 |
3 Aug 2021 | USD | 228.79 | 233.55 | 224.45 | 230.05 | 230.05 | +1.35 (+0.59%) | 91,600 |
2 Aug 2021 | USD | 237.14 | 241.84 | 228.14 | 228.7 | 228.7 | -6.3 (-2.68%) | 59,500 |
30 Jul 2021 | USD | 233.85 | 236.01 | 232.38 | 235 | 235 | +0.45 (+0.19%) | 99,200 |
29 Jul 2021 | USD | 233.03 | 236.15 | 232.71 | 234.55 | 234.55 | +2.68 (+1.16%) | 62,800 |
28 Jul 2021 | USD | 231.26 | 232.68 | 224.06 | 231.87 | 231.87 | +0.38 (+0.16%) | 123,100 |
27 Jul 2021 | USD | 238.42 | 240 | 227.11 | 231.49 | 231.49 | -8.51 (-3.55%) | 293,500 |
26 Jul 2021 | USD | 229.22 | 250.52 | 229.1 | 240 | 240 | +33.49 (+16.22%) | 642,700 |
23 Jul 2021 | USD | 203.96 | 206.51 | 202.58 | 206.51 | 206.51 | +4.01 (+1.98%) | 67,400 |