Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 76.54 | 76.81 | 76.16 | 76.44 | 76.44 | +0.41 (+0.54%) | 379,000 |
31 Aug 2023 | USD | 75.86 | 76.39 | 75.86 | 76.03 | 76.03 | +0.28 (+0.37%) | 292,100 |
30 Aug 2023 | USD | 75.43 | 75.9 | 75.09 | 75.75 | 75.75 | +0.31 (+0.41%) | 270,300 |
29 Aug 2023 | USD | 73.72 | 75.54 | 73.66 | 75.44 | 75.44 | +1.58 (+2.14%) | 320,000 |
28 Aug 2023 | USD | 73.56 | 74.06 | 73.55 | 73.86 | 73.86 | +0.81 (+1.11%) | 394,200 |
25 Aug 2023 | USD | 72.89 | 73.41 | 71.97 | 73.05 | 73.05 | +0.42 (+0.58%) | 776,600 |
24 Aug 2023 | USD | 74.33 | 74.37 | 72.62 | 72.63 | 72.63 | -1.32 (-1.78%) | 450,400 |
23 Aug 2023 | USD | 72.79 | 74.11 | 72.65 | 73.95 | 73.95 | +1.16 (+1.59%) | 365,100 |
22 Aug 2023 | USD | 73.68 | 73.73 | 72.65 | 72.79 | 72.79 | -0.51 (-0.70%) | 665,300 |
21 Aug 2023 | USD | 72.98 | 73.41 | 72.51 | 73.3 | 73.3 | +0.53 (+0.73%) | 720,300 |
18 Aug 2023 | USD | 71.92 | 72.96 | 71.74 | 72.77 | 72.77 | +0.03 (+0.04%) | 461,900 |
17 Aug 2023 | USD | 73.86 | 73.9 | 72.64 | 72.74 | 72.74 | -0.77 (-1.05%) | 520,000 |
16 Aug 2023 | USD | 74.44 | 74.74 | 73.51 | 73.51 | 73.51 | -1.14 (-1.53%) | 325,300 |
15 Aug 2023 | USD | 75.33 | 75.38 | 74.59 | 74.65 | 74.65 | -1.26 (-1.66%) | 335,200 |
14 Aug 2023 | USD | 74.9 | 75.93 | 74.74 | 75.91 | 75.91 | +0.62 (+0.82%) | 530,400 |
11 Aug 2023 | USD | 75.39 | 75.83 | 75.13 | 75.29 | 75.29 | -0.75 (-0.99%) | 531,000 |
10 Aug 2023 | USD | 76.68 | 77.36 | 75.62 | 76.04 | 76.04 | -0.05 (-0.07%) | 435,400 |
9 Aug 2023 | USD | 77.05 | 77.05 | 76.03 | 76.09 | 76.09 | -0.98 (-1.27%) | 406,100 |
8 Aug 2023 | USD | 76.41 | 77.13 | 75.88 | 77.07 | 77.07 | -0.43 (-0.55%) | 501,900 |
7 Aug 2023 | USD | 76.97 | 77.5 | 76.8 | 77.5 | 77.5 | +0.83 (+1.08%) | 372,600 |
4 Aug 2023 | USD | 77.19 | 77.76 | 76.47 | 76.67 | 76.67 | -0.29 (-0.38%) | 957,800 |
3 Aug 2023 | USD | 76.85 | 77.23 | 76.41 | 76.96 | 76.96 | -0.66 (-0.85%) | 1,031,500 |
2 Aug 2023 | USD | 78.63 | 78.8 | 77.22 | 77.62 | 77.62 | -2.45 (-3.06%) | 675,000 |
1 Aug 2023 | USD | 79.89 | 80.14 | 79.43 | 80.07 | 80.07 | -0.54 (-0.67%) | 407,000 |
31 Jul 2023 | USD | 80.45 | 80.78 | 80.29 | 80.61 | 80.61 | +0.54 (+0.67%) | 337,500 |
28 Jul 2023 | USD | 79.98 | 80.23 | 79.59 | 80.07 | 80.07 | +1.1 (+1.39%) | 541,900 |
27 Jul 2023 | USD | 80.45 | 80.66 | 78.69 | 78.97 | 78.97 | -0.04 (-0.05%) | 728,800 |
26 Jul 2023 | USD | 78.59 | 79.31 | 78.33 | 79.01 | 79.01 | +0.17 (+0.22%) | 365,800 |
25 Jul 2023 | USD | 78.65 | 79.22 | 78.65 | 78.84 | 78.84 | +0.13 (+0.17%) | 379,300 |
24 Jul 2023 | USD | 78.63 | 78.92 | 78.08 | 78.71 | 78.71 | +0.14 (+0.18%) | 486,200 |