Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 73.44 | 73.76 | 73.4 | 73.67 | 73.67 | +0.29 (+0.40%) | 2,062,500 |
7 Sep 2023 | USD | 73.3 | 73.55 | 73.09 | 73.38 | 73.38 | -0.05 (-0.07%) | 2,061,100 |
6 Sep 2023 | USD | 73.88 | 73.88 | 73.08 | 73.43 | 73.43 | -0.58 (-0.78%) | 3,485,300 |
5 Sep 2023 | USD | 74.67 | 74.73 | 73.96 | 74.01 | 74.01 | -0.66 (-0.88%) | 3,610,400 |
1 Sep 2023 | USD | 74.88 | 75.08 | 74.46 | 74.67 | 74.67 | +0.14 (+0.19%) | 2,609,600 |
31 Aug 2023 | USD | 74.76 | 74.86 | 74.52 | 74.53 | 74.53 | -0.06 (-0.08%) | 1,934,600 |
30 Aug 2023 | USD | 74.52 | 74.76 | 74.33 | 74.59 | 74.59 | +0.13 (+0.17%) | 2,258,700 |
29 Aug 2023 | USD | 73.85 | 74.48 | 73.78 | 74.46 | 74.46 | +0.7 (+0.95%) | 2,536,200 |
28 Aug 2023 | USD | 73.66 | 73.97 | 73.5 | 73.76 | 73.76 | +0.42 (+0.57%) | 2,152,400 |
25 Aug 2023 | USD | 73.25 | 73.54 | 72.77 | 73.34 | 73.34 | +0.33 (+0.45%) | 2,487,700 |
24 Aug 2023 | USD | 73.58 | 74.08 | 73 | 73.01 | 73.01 | -0.57 (-0.77%) | 2,592,000 |
23 Aug 2023 | USD | 73.03 | 73.62 | 72.97 | 73.58 | 73.58 | +0.62 (+0.85%) | 2,362,500 |
22 Aug 2023 | USD | 73.6 | 73.69 | 72.89 | 72.96 | 72.96 | -0.56 (-0.76%) | 2,975,200 |
21 Aug 2023 | USD | 73.6 | 73.74 | 73.05 | 73.52 | 73.52 | -0.04 (-0.05%) | 2,360,100 |
18 Aug 2023 | USD | 73.01 | 73.71 | 72.91 | 73.56 | 73.56 | +0.18 (+0.25%) | 2,617,400 |
17 Aug 2023 | USD | 73.6 | 73.98 | 73.32 | 73.38 | 73.38 | +0.11 (+0.15%) | 2,422,100 |
16 Aug 2023 | USD | 73.55 | 73.92 | 73.21 | 73.27 | 73.27 | -0.3 (-0.41%) | 2,430,000 |
15 Aug 2023 | USD | 74.03 | 74.03 | 73.44 | 73.57 | 73.57 | -0.88 (-1.18%) | 2,819,100 |
14 Aug 2023 | USD | 74.45 | 74.53 | 74.2 | 74.45 | 74.45 | -0.12 (-0.16%) | 2,206,800 |
11 Aug 2023 | USD | 74.23 | 74.65 | 74.12 | 74.57 | 74.57 | +0.21 (+0.28%) | 1,729,600 |
10 Aug 2023 | USD | 74.65 | 75.15 | 74.2 | 74.36 | 74.36 | +0.01 (+0.01%) | 2,348,400 |
9 Aug 2023 | USD | 74.52 | 74.79 | 74.23 | 74.35 | 74.35 | -0.19 (-0.25%) | 1,986,700 |
8 Aug 2023 | USD | 74.36 | 74.58 | 73.82 | 74.54 | 74.54 | -0.27 (-0.36%) | 2,433,100 |
7 Aug 2023 | USD | 74.37 | 74.87 | 74.35 | 74.81 | 74.81 | +0.65 (+0.88%) | 2,543,200 |
4 Aug 2023 | USD | 74.64 | 74.93 | 74.06 | 74.16 | 74.16 | -0.3 (-0.40%) | 2,754,200 |
3 Aug 2023 | USD | 74.33 | 74.72 | 74.11 | 74.46 | 74.46 | -0.08 (-0.11%) | 2,697,800 |
2 Aug 2023 | USD | 74.84 | 74.96 | 74.42 | 74.54 | 74.54 | -0.78 (-1.04%) | 3,566,000 |
1 Aug 2023 | USD | 75.57 | 75.69 | 75.03 | 75.32 | 75.32 | -0.34 (-0.45%) | 3,126,800 |
31 Jul 2023 | USD | 75.74 | 75.84 | 75.39 | 75.66 | 75.66 | +0.03 (+0.04%) | 2,559,500 |
28 Jul 2023 | USD | 75.59 | 75.87 | 75.36 | 75.63 | 75.63 | +0.47 (+0.63%) | 2,283,100 |