Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 107.06 | 107.06 | 103.79 | 103.86 | 103.86 | -4.29 (-3.97%) | 464,500 |
1 Sep 2023 | USD | 105.64 | 109.29 | 105.47 | 108.15 | 108.15 | +3.33 (+3.18%) | 497,800 |
31 Aug 2023 | USD | 104.72 | 105.19 | 103.36 | 104.82 | 104.82 | +0.31 (+0.30%) | 294,700 |
30 Aug 2023 | USD | 103.45 | 104.88 | 102.65 | 104.51 | 104.51 | +0.15 (+0.14%) | 423,200 |
29 Aug 2023 | USD | 100.98 | 104.47 | 100.56 | 104.36 | 104.36 | +3.17 (+3.13%) | 359,500 |
28 Aug 2023 | USD | 101.92 | 103.19 | 100.46 | 101.19 | 101.19 | -0.16 (-0.16%) | 349,800 |
25 Aug 2023 | USD | 100.34 | 101.99 | 99.75 | 101.35 | 101.35 | +1.5 (+1.50%) | 443,100 |
24 Aug 2023 | USD | 103.62 | 103.62 | 99.47 | 99.85 | 99.85 | -3.88 (-3.74%) | 615,000 |
23 Aug 2023 | USD | 104.87 | 106.44 | 103.62 | 103.73 | 103.73 | -1.83 (-1.73%) | 602,200 |
22 Aug 2023 | USD | 106.93 | 106.93 | 104.84 | 105.56 | 105.56 | -1.03 (-0.97%) | 316,100 |
21 Aug 2023 | USD | 107 | 107.87 | 106.08 | 106.59 | 106.59 | +0.18 (+0.17%) | 340,200 |
18 Aug 2023 | USD | 103.22 | 106.81 | 103.22 | 106.41 | 106.41 | +2.47 (+2.38%) | 362,900 |
17 Aug 2023 | USD | 105.33 | 106.51 | 103.85 | 103.94 | 103.94 | -0.83 (-0.79%) | 448,300 |
16 Aug 2023 | USD | 104.94 | 106.18 | 104.67 | 104.77 | 104.77 | -0.43 (-0.41%) | 341,900 |
15 Aug 2023 | USD | 107.43 | 107.77 | 105.17 | 105.2 | 105.2 | -2.91 (-2.69%) | 364,900 |
14 Aug 2023 | USD | 107.28 | 108.2 | 106.29 | 108.11 | 108.11 | +0.45 (+0.42%) | 428,200 |
11 Aug 2023 | USD | 107.22 | 108.48 | 107.09 | 107.66 | 107.66 | -0.47 (-0.43%) | 352,900 |
10 Aug 2023 | USD | 108.55 | 110.28 | 107.76 | 108.13 | 108.13 | +0.23 (+0.21%) | 534,100 |
9 Aug 2023 | USD | 108.83 | 109.96 | 107.82 | 107.9 | 107.9 | -1.68 (-1.53%) | 637,500 |
8 Aug 2023 | USD | 108.42 | 110.02 | 107.09 | 109.58 | 109.58 | -0.59 (-0.54%) | 525,900 |
7 Aug 2023 | USD | 111.68 | 112.5 | 109.75 | 110.17 | 110.17 | -1.02 (-0.92%) | 575,500 |
4 Aug 2023 | USD | 114.09 | 114.19 | 110.44 | 111.19 | 111.19 | -2.82 (-2.47%) | 851,300 |
3 Aug 2023 | USD | 115.12 | 115.65 | 113.42 | 114.01 | 114.01 | -1.95 (-1.68%) | 665,400 |
2 Aug 2023 | USD | 113.98 | 116.31 | 113.07 | 115.96 | 115.96 | +0.42 (+0.36%) | 749,000 |
1 Aug 2023 | USD | 114.79 | 115.65 | 114.04 | 115.54 | 115.54 | +0.05 (+0.04%) | 456,800 |
31 Jul 2023 | USD | 114.27 | 115.52 | 114.13 | 115.49 | 115.49 | +1.32 (+1.16%) | 443,300 |
28 Jul 2023 | USD | 113.12 | 114.26 | 112.47 | 114.17 | 114.17 | +2.3 (+2.06%) | 402,100 |
27 Jul 2023 | USD | 114.08 | 115.37 | 111.26 | 111.87 | 111.87 | -1.05 (-0.93%) | 596,200 |
26 Jul 2023 | USD | 110.58 | 113.02 | 110.47 | 112.92 | 112.92 | +1.67 (+1.50%) | 440,400 |
25 Jul 2023 | USD | 110.52 | 112.25 | 109.62 | 111.25 | 111.25 | +0.6 (+0.54%) | 389,600 |