Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 64.68 | 64.75 | 64.01 | 64.45 | 64.45 | -0.09 (-0.14%) | 317,200 |
26 Sep 2023 | USD | 65 | 65.11 | 64.44 | 64.54 | 64.54 | -0.84 (-1.28%) | 650,500 |
25 Sep 2023 | USD | 65.05 | 65.38 | 64.96 | 65.38 | 65.38 | +0.14 (+0.21%) | 355,500 |
22 Sep 2023 | USD | 65.6 | 65.62 | 65.19 | 65.24 | 65.24 | -0.25 (-0.38%) | 408,900 |
21 Sep 2023 | USD | 66.21 | 66.21 | 65.45 | 65.49 | 65.49 | -0.94 (-1.42%) | 230,000 |
20 Sep 2023 | USD | 66.85 | 67.16 | 66.42 | 66.43 | 66.43 | -0.65 (-0.97%) | 283,000 |
19 Sep 2023 | USD | 67.28 | 67.33 | 66.8 | 67.08 | 67.08 | -0.24 (-0.36%) | 247,500 |
18 Sep 2023 | USD | 67.32 | 67.49 | 67.1 | 67.32 | 67.32 | -0.01 (-0.01%) | 280,700 |
15 Sep 2023 | USD | 67.63 | 67.79 | 67.26 | 67.33 | 67.33 | -0.59 (-0.87%) | 280,300 |
14 Sep 2023 | USD | 67.58 | 67.94 | 67.54 | 67.92 | 67.92 | +0.82 (+1.22%) | 265,800 |
13 Sep 2023 | USD | 67.25 | 67.41 | 66.96 | 67.1 | 67.1 | -0.15 (-0.22%) | 204,800 |
12 Sep 2023 | USD | 67.08 | 67.54 | 67.06 | 67.25 | 67.25 | +0.05 (+0.07%) | 275,500 |
11 Sep 2023 | USD | 67.26 | 67.42 | 67.11 | 67.2 | 67.2 | +0.14 (+0.21%) | 355,600 |
8 Sep 2023 | USD | 66.88 | 67.16 | 66.84 | 67.06 | 67.06 | +0.16 (+0.24%) | 275,900 |
7 Sep 2023 | USD | 66.82 | 67.08 | 66.7 | 66.9 | 66.9 | -0.04 (-0.06%) | 468,300 |
6 Sep 2023 | USD | 67.02 | 67.14 | 66.62 | 66.94 | 66.94 | -0.22 (-0.33%) | 270,500 |
5 Sep 2023 | USD | 67.86 | 67.92 | 67.16 | 67.16 | 67.16 | -0.72 (-1.06%) | 585,400 |
1 Sep 2023 | USD | 68.03 | 68.12 | 67.71 | 67.88 | 67.88 | +0.25 (+0.37%) | 217,200 |
31 Aug 2023 | USD | 68 | 68 | 67.63 | 67.63 | 67.63 | -0.2 (-0.29%) | 278,900 |
30 Aug 2023 | USD | 67.73 | 68 | 67.68 | 67.83 | 67.83 | +0.12 (+0.18%) | 428,200 |
29 Aug 2023 | USD | 67.16 | 67.71 | 67.06 | 67.71 | 67.71 | +0.66 (+0.98%) | 255,800 |
28 Aug 2023 | USD | 66.92 | 67.29 | 66.88 | 67.05 | 67.05 | +0.34 (+0.51%) | 258,900 |
25 Aug 2023 | USD | 66.51 | 66.92 | 66.16 | 66.71 | 66.71 | +0.42 (+0.63%) | 827,000 |
24 Aug 2023 | USD | 66.76 | 67.25 | 66.28 | 66.29 | 66.29 | -0.53 (-0.79%) | 314,200 |
23 Aug 2023 | USD | 66.45 | 66.88 | 66.4 | 66.82 | 66.82 | +0.39 (+0.59%) | 310,500 |
22 Aug 2023 | USD | 66.85 | 66.9 | 66.37 | 66.43 | 66.43 | -0.33 (-0.49%) | 285,800 |
21 Aug 2023 | USD | 66.98 | 67.01 | 66.35 | 66.76 | 66.76 | -0.17 (-0.25%) | 269,800 |
18 Aug 2023 | USD | 66.41 | 67.05 | 66.41 | 66.93 | 66.93 | +0.22 (+0.33%) | 251,500 |
17 Aug 2023 | USD | 67.29 | 67.45 | 66.69 | 66.71 | 66.71 | -0.35 (-0.52%) | 286,900 |
16 Aug 2023 | USD | 67.42 | 67.7 | 67.02 | 67.06 | 67.06 | -0.36 (-0.53%) | 748,300 |