Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | USD | 73.26 | 73.33 | 72.88 | 73.12 | 73.12 | -0.68 (-0.92%) | 1,247,900 |
18 Aug 2023 | USD | 73.38 | 73.89 | 73.29 | 73.8 | 73.8 | +0.49 (+0.67%) | 657,900 |
17 Aug 2023 | USD | 73.56 | 73.6 | 73.12 | 73.31 | 73.31 | -0.45 (-0.61%) | 1,365,400 |
16 Aug 2023 | USD | 74.09 | 74.37 | 73.61 | 73.76 | 73.76 | -0.45 (-0.61%) | 2,006,500 |
15 Aug 2023 | USD | 74.5 | 74.68 | 74.21 | 74.21 | 74.21 | -0.57 (-0.76%) | 672,700 |
14 Aug 2023 | USD | 74.84 | 75.19 | 74.54 | 74.78 | 74.78 | -0.07 (-0.09%) | 459,200 |
11 Aug 2023 | USD | 74.75 | 75.1 | 74.71 | 74.85 | 74.85 | -0.18 (-0.24%) | 707,800 |
10 Aug 2023 | USD | 75.9 | 76.2 | 75.02 | 75.03 | 75.03 | -0.83 (-1.09%) | 944,700 |
9 Aug 2023 | USD | 75.86 | 75.93 | 75.68 | 75.86 | 75.86 | +0.27 (+0.36%) | 524,700 |
8 Aug 2023 | USD | 75.72 | 75.93 | 75.48 | 75.59 | 75.59 | +0.42 (+0.56%) | 695,500 |
7 Aug 2023 | USD | 75.42 | 75.45 | 74.99 | 75.17 | 75.17 | -0.35 (-0.46%) | 866,600 |
4 Aug 2023 | USD | 74.81 | 75.68 | 74.79 | 75.52 | 75.52 | +1.05 (+1.41%) | 808,400 |
3 Aug 2023 | USD | 74.62 | 74.62 | 74.17 | 74.47 | 74.47 | -1.16 (-1.53%) | 1,699,900 |
2 Aug 2023 | USD | 75.8 | 75.8 | 75.24 | 75.63 | 75.63 | -0.75 (-0.98%) | 2,977,900 |
1 Aug 2023 | USD | 76.98 | 77.05 | 76.32 | 76.38 | 76.38 | -1.57 (-2.01%) | 844,300 |
31 Jul 2023 | USD | 77.63 | 78.13 | 77.63 | 77.95 | 77.95 | +0.28 (+0.36%) | 1,733,600 |
28 Jul 2023 | USD | 77.38 | 77.71 | 77.21 | 77.67 | 77.67 | +0.78 (+1.01%) | 541,300 |
27 Jul 2023 | USD | 78.27 | 78.3 | 76.78 | 76.89 | 76.89 | -1.44 (-1.84%) | 2,664,600 |
26 Jul 2023 | USD | 78.47 | 78.47 | 77.93 | 78.33 | 78.33 | +0.4 (+0.51%) | 1,044,000 |
25 Jul 2023 | USD | 77.91 | 78.2 | 77.86 | 77.93 | 77.93 | -0.17 (-0.22%) | 1,156,600 |
24 Jul 2023 | USD | 78.34 | 78.47 | 78.08 | 78.1 | 78.1 | -0.1 (-0.13%) | 883,200 |
21 Jul 2023 | USD | 78.44 | 78.54 | 78.11 | 78.2 | 78.2 | +0.13 (+0.17%) | 648,200 |
20 Jul 2023 | USD | 78.34 | 78.34 | 77.72 | 78.07 | 78.07 | -0.72 (-0.91%) | 687,500 |
19 Jul 2023 | USD | 78.35 | 78.8 | 78.26 | 78.79 | 78.79 | +0.65 (+0.83%) | 501,200 |
18 Jul 2023 | USD | 78.21 | 78.26 | 77.92 | 78.14 | 78.14 | +0.47 (+0.61%) | 1,570,200 |
17 Jul 2023 | USD | 77.52 | 77.81 | 77.41 | 77.67 | 77.67 | +0.12 (+0.15%) | 597,800 |
14 Jul 2023 | USD | 78.21 | 78.33 | 77.52 | 77.55 | 77.55 | -0.71 (-0.91%) | 685,300 |
13 Jul 2023 | USD | 78.04 | 78.34 | 77.9 | 78.26 | 78.26 | +0.58 (+0.75%) | 1,216,800 |
12 Jul 2023 | USD | 77.1 | 77.72 | 77.1 | 77.68 | 77.68 | +0.89 (+1.16%) | 984,900 |
11 Jul 2023 | USD | 76.57 | 76.87 | 76.4 | 76.79 | 76.79 | +0.49 (+0.64%) | 1,435,200 |