Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 68.39 | 68.88 | 68.03 | 68.52 | 68.52 | +0.12 (+0.18%) | 1,235,800 |
28 Aug 2023 | USD | 68.02 | 68.71 | 67.93 | 68.4 | 68.4 | +0.85 (+1.26%) | 1,036,300 |
25 Aug 2023 | USD | 68.05 | 68.53 | 67.06 | 67.55 | 67.55 | -0.2 (-0.30%) | 1,154,100 |
24 Aug 2023 | USD | 67.4 | 68.9 | 67.15 | 67.75 | 67.75 | +0.2 (+0.30%) | 1,356,600 |
23 Aug 2023 | USD | 66.25 | 67.63 | 65.88 | 67.55 | 67.55 | +1.7 (+2.58%) | 2,084,400 |
22 Aug 2023 | USD | 67.8 | 67.99 | 65.78 | 65.85 | 65.85 | -1.57 (-2.33%) | 2,120,000 |
21 Aug 2023 | USD | 67.65 | 68.08 | 66.42 | 67.42 | 67.42 | -0.53 (-0.78%) | 1,858,100 |
18 Aug 2023 | USD | 67.51 | 68.46 | 67.39 | 67.95 | 67.95 | -0.35 (-0.51%) | 1,398,100 |
17 Aug 2023 | USD | 69.47 | 69.69 | 68.05 | 68.3 | 68.3 | -0.53 (-0.77%) | 1,807,500 |
16 Aug 2023 | USD | 69.21 | 69.72 | 68.79 | 68.83 | 68.83 | -0.73 (-1.05%) | 1,914,100 |
15 Aug 2023 | USD | 70.42 | 70.49 | 69.28 | 69.56 | 69.56 | -1.78 (-2.50%) | 1,659,600 |
14 Aug 2023 | USD | 73.09 | 73.09 | 70.93 | 71.34 | 71.34 | -2.34 (-3.18%) | 2,222,100 |
11 Aug 2023 | USD | 72.53 | 74.26 | 72.53 | 73.68 | 73.68 | +0.55 (+0.75%) | 2,903,600 |
10 Aug 2023 | USD | 72.56 | 73.87 | 72.56 | 73.13 | 73.13 | +0.9 (+1.25%) | 2,679,900 |
9 Aug 2023 | USD | 72.56 | 73.62 | 72.18 | 72.23 | 72.23 | -0.5 (-0.69%) | 3,380,400 |
8 Aug 2023 | USD | 72.08 | 72.89 | 70.72 | 72.73 | 72.73 | -1.17 (-1.58%) | 3,214,500 |
7 Aug 2023 | USD | 73.87 | 74.68 | 73.67 | 73.9 | 73.9 | +0.76 (+1.04%) | 2,677,800 |
4 Aug 2023 | USD | 73.15 | 74.2 | 72.93 | 73.14 | 73.14 | +0.14 (+0.19%) | 2,474,400 |
3 Aug 2023 | USD | 72.49 | 73.69 | 72.11 | 73 | 73 | +0.29 (+0.40%) | 2,926,500 |
2 Aug 2023 | USD | 71.18 | 72.83 | 70.9 | 72.71 | 72.71 | +0.58 (+0.80%) | 2,860,700 |
1 Aug 2023 | USD | 71.96 | 72.34 | 71.3 | 72.13 | 72.13 | -0.31 (-0.43%) | 2,395,700 |
31 Jul 2023 | USD | 71.39 | 72.59 | 71.24 | 72.44 | 72.44 | +1.27 (+1.78%) | 2,733,100 |
28 Jul 2023 | USD | 71.65 | 71.88 | 70.64 | 71.17 | 71.17 | +0.69 (+0.98%) | 2,590,000 |
27 Jul 2023 | USD | 71.86 | 72.27 | 70.32 | 70.48 | 70.48 | -0.99 (-1.39%) | 2,972,800 |
26 Jul 2023 | USD | 70.86 | 72.14 | 70.86 | 71.47 | 71.47 | +0.74 (+1.05%) | 2,725,800 |
25 Jul 2023 | USD | 71.14 | 71.7 | 70.52 | 70.73 | 70.73 | -0.51 (-0.72%) | 2,867,100 |
24 Jul 2023 | USD | 70.18 | 72.14 | 70.18 | 71.24 | 71.24 | +0.97 (+1.38%) | 3,613,100 |
21 Jul 2023 | USD | 70.83 | 70.88 | 69.56 | 70.27 | 70.27 | -0.07 (-0.10%) | 3,040,200 |
20 Jul 2023 | USD | 69.46 | 70.47 | 69.04 | 70.34 | 70.34 | +0.96 (+1.38%) | 3,567,000 |
19 Jul 2023 | USD | 68.52 | 70.37 | 68.36 | 69.38 | 69.38 | +1.09 (+1.60%) | 4,570,700 |