Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 64.94 | 65.38 | 64.82 | 65.02 | 65.02 | -0.03 (-0.05%) | 670,900 |
30 Aug 2023 | USD | 64.9 | 65.5 | 64.83 | 65.05 | 65.05 | +0.15 (+0.23%) | 472,000 |
29 Aug 2023 | USD | 64.4 | 65.42 | 64.3 | 64.9 | 64.9 | +0.48 (+0.75%) | 436,800 |
28 Aug 2023 | USD | 64.07 | 64.69 | 63.99 | 64.42 | 64.42 | +0.68 (+1.07%) | 425,400 |
25 Aug 2023 | USD | 63.68 | 64.12 | 62.98 | 63.74 | 63.74 | +0.39 (+0.62%) | 771,600 |
24 Aug 2023 | USD | 63 | 64.26 | 63 | 63.35 | 63.35 | +0.25 (+0.40%) | 780,800 |
23 Aug 2023 | USD | 62.09 | 63.11 | 61.91 | 63.1 | 63.1 | +0.86 (+1.38%) | 418,400 |
22 Aug 2023 | USD | 62.84 | 62.93 | 62.02 | 62.24 | 62.24 | -0.76 (-1.21%) | 790,500 |
21 Aug 2023 | USD | 62.85 | 63.3 | 62.23 | 63 | 63 | +0.4 (+0.64%) | 710,800 |
18 Aug 2023 | USD | 61.19 | 62.71 | 61.19 | 62.6 | 62.6 | +0.85 (+1.38%) | 634,300 |
17 Aug 2023 | USD | 61.68 | 62.09 | 61.39 | 61.75 | 61.75 | +0.22 (+0.36%) | 742,000 |
16 Aug 2023 | USD | 60.83 | 61.92 | 60.83 | 61.53 | 61.53 | +0.41 (+0.67%) | 505,800 |
15 Aug 2023 | USD | 61.63 | 61.67 | 60.83 | 61.12 | 61.12 | -1.27 (-2.04%) | 342,000 |
14 Aug 2023 | USD | 62.7 | 62.72 | 62.11 | 62.39 | 62.39 | -0.49 (-0.78%) | 293,000 |
11 Aug 2023 | USD | 62.34 | 63.09 | 62.34 | 62.88 | 62.88 | +0.25 (+0.40%) | 282,900 |
10 Aug 2023 | USD | 62.69 | 63.28 | 62.47 | 62.63 | 62.63 | +0.33 (+0.53%) | 328,200 |
9 Aug 2023 | USD | 63.06 | 63.15 | 62.28 | 62.3 | 62.3 | -0.82 (-1.30%) | 430,200 |
8 Aug 2023 | USD | 62.26 | 63.31 | 61.66 | 63.12 | 63.12 | -0.29 (-0.46%) | 416,200 |
7 Aug 2023 | USD | 63.13 | 63.78 | 63.13 | 63.41 | 63.41 | +0.78 (+1.25%) | 387,000 |
4 Aug 2023 | USD | 62.76 | 63.6 | 62.55 | 62.63 | 62.63 | -0.24 (-0.38%) | 447,800 |
3 Aug 2023 | USD | 62.5 | 63.09 | 62.01 | 62.87 | 62.87 | +0.06 (+0.10%) | 841,200 |
2 Aug 2023 | USD | 62.94 | 63.39 | 62.53 | 62.81 | 62.81 | -0.75 (-1.18%) | 471,400 |
1 Aug 2023 | USD | 62.99 | 63.71 | 62.99 | 63.56 | 63.56 | +0.02 (+0.03%) | 310,700 |
31 Jul 2023 | USD | 63.07 | 63.57 | 62.79 | 63.54 | 63.54 | +0.72 (+1.15%) | 1,172,400 |
28 Jul 2023 | USD | 63.15 | 63.49 | 62.55 | 62.82 | 62.82 | +0.39 (+0.62%) | 651,000 |
27 Jul 2023 | USD | 63.33 | 64.44 | 62.13 | 62.43 | 62.43 | -0.83 (-1.31%) | 992,800 |
26 Jul 2023 | USD | 63.08 | 63.57 | 61.76 | 63.26 | 63.26 | -1.53 (-2.36%) | 1,306,200 |
25 Jul 2023 | USD | 64.76 | 65.45 | 64.54 | 64.79 | 64.79 | -0.16 (-0.25%) | 841,300 |
24 Jul 2023 | USD | 64.29 | 65.44 | 63.94 | 64.95 | 64.95 | +0.74 (+1.15%) | 660,300 |
21 Jul 2023 | USD | 65.25 | 65.25 | 64.2 | 64.21 | 64.21 | -0.75 (-1.15%) | 511,600 |