Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 53.29 | 54.71 | 53.29 | 54.31 | 54.31 | +0.68 (+1.27%) | 375,700 |
30 Aug 2023 | USD | 53.71 | 54.65 | 53.11 | 53.63 | 53.63 | -0.25 (-0.46%) | 282,000 |
29 Aug 2023 | USD | 53.48 | 54.14 | 53.05 | 53.88 | 53.88 | +0.09 (+0.17%) | 678,400 |
28 Aug 2023 | USD | 54 | 54.67 | 53.7 | 53.79 | 53.79 | -0.4 (-0.74%) | 277,100 |
25 Aug 2023 | USD | 53.91 | 54.41 | 53.45 | 54.19 | 54.19 | -0.16 (-0.29%) | 315,800 |
24 Aug 2023 | USD | 55.93 | 56.11 | 54.28 | 54.35 | 54.35 | -1.27 (-2.28%) | 437,500 |
23 Aug 2023 | USD | 55.75 | 56.21 | 55.37 | 55.62 | 55.62 | -0.15 (-0.27%) | 555,000 |
22 Aug 2023 | USD | 56.54 | 56.58 | 55 | 55.77 | 55.77 | -0.32 (-0.57%) | 355,600 |
21 Aug 2023 | USD | 54.68 | 56.21 | 54.54 | 56.09 | 56.09 | +1.41 (+2.58%) | 988,800 |
18 Aug 2023 | USD | 54.2 | 55.37 | 53.91 | 54.68 | 54.68 | -0.29 (-0.53%) | 723,700 |
17 Aug 2023 | USD | 54.52 | 55.28 | 53.51 | 54.97 | 54.97 | +0.53 (+0.97%) | 981,200 |
16 Aug 2023 | USD | 56.75 | 56.75 | 53.8 | 54.44 | 54.44 | -3.57 (-6.15%) | 2,258,100 |
15 Aug 2023 | USD | 58.06 | 58.27 | 57.3 | 58.01 | 58.01 | -0.21 (-0.36%) | 249,100 |
14 Aug 2023 | USD | 58.06 | 58.5 | 57.78 | 58.22 | 58.22 | +0.08 (+0.14%) | 437,400 |
11 Aug 2023 | USD | 59.02 | 59.02 | 58 | 58.14 | 58.14 | -0.63 (-1.07%) | 308,500 |
10 Aug 2023 | USD | 59.76 | 59.76 | 58.48 | 58.77 | 58.77 | -0.46 (-0.78%) | 337,000 |
9 Aug 2023 | USD | 60.26 | 60.3 | 58.57 | 59.23 | 59.23 | -0.91 (-1.51%) | 917,200 |
8 Aug 2023 | USD | 60.7 | 61.03 | 59.42 | 60.14 | 60.14 | -1.36 (-2.21%) | 608,900 |
7 Aug 2023 | USD | 62.84 | 62.84 | 58.65 | 61.5 | 61.5 | -1.13 (-1.80%) | 867,200 |
4 Aug 2023 | USD | 61.88 | 63.5 | 61.88 | 62.63 | 62.63 | -0.16 (-0.25%) | 440,300 |
3 Aug 2023 | USD | 63.3 | 63.48 | 62.22 | 62.79 | 62.79 | -0.56 (-0.88%) | 624,800 |
2 Aug 2023 | USD | 62.27 | 63.65 | 61.64 | 63.35 | 63.35 | -0.07 (-0.11%) | 687,700 |
1 Aug 2023 | USD | 62 | 63.91 | 60.5 | 63.42 | 63.42 | +0.02 (+0.03%) | 1,777,700 |
31 Jul 2023 | USD | 59.26 | 63.73 | 59 | 63.4 | 63.4 | +3.9 (+6.55%) | 1,978,200 |
28 Jul 2023 | USD | 56.52 | 61 | 56.5 | 59.5 | 59.5 | +6.99 (+13.31%) | 3,676,200 |
27 Jul 2023 | USD | 59.23 | 59.49 | 52.14 | 52.51 | 52.51 | -12.84 (-19.65%) | 9,116,600 |
26 Jul 2023 | USD | 94.2 | 95.33 | 56.54 | 65.35 | 65.35 | +13.15 (+25.19%) | 17,771,600 |
25 Jul 2023 | USD | 53 | 53.3 | 51.44 | 52.2 | 52.2 | -0.17 (-0.32%) | 1,051,400 |
24 Jul 2023 | USD | 54.06 | 54.14 | 52.11 | 52.37 | 52.37 | -1.42 (-2.64%) | 1,130,400 |
21 Jul 2023 | USD | 55.1 | 55.42 | 53.26 | 53.79 | 53.79 | -1.06 (-1.93%) | 1,317,500 |