Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 363.91 | 368.71 | 362.53 | 365.43 | 365.43 | +0.61 (+0.17%) | 61,300 |
30 Aug 2023 | USD | 360.49 | 364.9 | 359.98 | 364.82 | 364.82 | +3.53 (+0.98%) | 57,300 |
29 Aug 2023 | USD | 356.79 | 361.3 | 355.44 | 361.29 | 361.29 | +3.76 (+1.05%) | 56,500 |
28 Aug 2023 | USD | 356.53 | 358.86 | 356.51 | 357.53 | 357.53 | +2.11 (+0.59%) | 45,500 |
25 Aug 2023 | USD | 358.88 | 359.53 | 351.86 | 355.42 | 355.42 | -2.95 (-0.82%) | 78,700 |
24 Aug 2023 | USD | 362.99 | 364.07 | 357.11 | 358.37 | 358.37 | -5.2 (-1.43%) | 45,300 |
23 Aug 2023 | USD | 361.49 | 365.96 | 357.61 | 363.57 | 363.57 | +3.39 (+0.94%) | 72,100 |
22 Aug 2023 | USD | 365.15 | 367.7 | 357.15 | 360.18 | 360.18 | -7.53 (-2.05%) | 84,500 |
21 Aug 2023 | USD | 362.6 | 369.62 | 360.88 | 367.71 | 367.71 | +4.97 (+1.37%) | 92,700 |
18 Aug 2023 | USD | 368.03 | 369.01 | 362.12 | 362.74 | 362.74 | -8.43 (-2.27%) | 86,900 |
17 Aug 2023 | USD | 367.99 | 374.22 | 367.65 | 371.17 | 371.17 | +3.48 (+0.95%) | 127,600 |
16 Aug 2023 | USD | 366.04 | 370.19 | 365.5 | 367.69 | 367.69 | +5.32 (+1.47%) | 93,400 |
15 Aug 2023 | USD | 358.26 | 366.27 | 353.33 | 362.37 | 362.37 | +1.01 (+0.28%) | 94,700 |
14 Aug 2023 | USD | 357.64 | 362.86 | 356.4 | 361.36 | 361.36 | +2.61 (+0.73%) | 74,900 |
11 Aug 2023 | USD | 358.64 | 359.17 | 353.24 | 358.75 | 358.75 | -1.9 (-0.53%) | 113,500 |
10 Aug 2023 | USD | 365.21 | 365.75 | 359.29 | 360.65 | 360.65 | -3.62 (-0.99%) | 101,000 |
9 Aug 2023 | USD | 368.6 | 369.91 | 362.78 | 364.27 | 364.27 | -3.4 (-0.92%) | 103,200 |
8 Aug 2023 | USD | 358.04 | 369.24 | 353.99 | 367.67 | 367.67 | +7.96 (+2.21%) | 137,400 |
7 Aug 2023 | USD | 353.44 | 362 | 349.53 | 359.71 | 359.71 | +6.53 (+1.85%) | 128,200 |
4 Aug 2023 | USD | 357.1 | 359.8 | 352.38 | 353.18 | 353.18 | -5.08 (-1.42%) | 111,000 |
3 Aug 2023 | USD | 358.11 | 361.56 | 352.92 | 358.26 | 358.26 | -0.91 (-0.25%) | 142,300 |
2 Aug 2023 | USD | 365.67 | 366.76 | 358.02 | 359.17 | 359.17 | -8.04 (-2.19%) | 148,200 |
1 Aug 2023 | USD | 372.4 | 374.51 | 365.99 | 367.21 | 367.21 | -4.23 (-1.14%) | 166,600 |
31 Jul 2023 | USD | 366.1 | 375.47 | 366.1 | 371.44 | 371.44 | +5.34 (+1.46%) | 269,300 |
28 Jul 2023 | USD | 349.11 | 377.99 | 349.05 | 366.1 | 366.1 | +52.58 (+16.77%) | 734,100 |
27 Jul 2023 | USD | 316.96 | 321.73 | 313.44 | 313.52 | 313.52 | -0.67 (-0.21%) | 284,000 |
26 Jul 2023 | USD | 312.51 | 316.61 | 312.46 | 314.19 | 314.19 | +2.42 (+0.78%) | 180,900 |
25 Jul 2023 | USD | 306.5 | 313.49 | 303.62 | 311.77 | 311.77 | +5.37 (+1.75%) | 158,800 |
24 Jul 2023 | USD | 302.5 | 308.5 | 302.2 | 306.4 | 306.4 | +3.23 (+1.07%) | 133,600 |
21 Jul 2023 | USD | 302.29 | 304.91 | 301.2 | 303.17 | 303.17 | +1.88 (+0.62%) | 102,800 |