Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 83 | 83.13 | 82.38 | 82.38 | 82.38 | -0.61 (-0.74%) | 3,410,200 |
30 Aug 2023 | USD | 82.71 | 83.21 | 82.62 | 82.99 | 82.99 | +0.3 (+0.36%) | 3,042,100 |
29 Aug 2023 | USD | 81.67 | 82.72 | 81.38 | 82.69 | 82.69 | +0.99 (+1.21%) | 3,515,300 |
28 Aug 2023 | USD | 81.27 | 82.14 | 81.27 | 81.7 | 81.7 | +0.76 (+0.94%) | 3,448,800 |
25 Aug 2023 | USD | 80.99 | 81.5 | 80.59 | 80.94 | 80.94 | +0.06 (+0.07%) | 4,252,000 |
24 Aug 2023 | USD | 81.42 | 82.31 | 80.81 | 80.88 | 80.88 | -0.31 (-0.38%) | 4,523,800 |
23 Aug 2023 | USD | 80.2 | 81.29 | 80.2 | 81.19 | 81.19 | +1.26 (+1.58%) | 3,257,800 |
22 Aug 2023 | USD | 79.98 | 80.25 | 79.68 | 79.93 | 79.93 | +0.23 (+0.29%) | 3,380,200 |
21 Aug 2023 | USD | 80.25 | 80.28 | 79.04 | 79.7 | 79.7 | -0.74 (-0.92%) | 3,789,800 |
18 Aug 2023 | USD | 79.62 | 80.61 | 79.5 | 80.44 | 80.44 | +0.25 (+0.31%) | 3,307,400 |
17 Aug 2023 | USD | 80.92 | 81.44 | 80.16 | 80.19 | 80.19 | -0.65 (-0.80%) | 4,069,800 |
16 Aug 2023 | USD | 81.91 | 81.97 | 80.79 | 80.84 | 80.84 | -1.01 (-1.23%) | 3,703,700 |
15 Aug 2023 | USD | 82.13 | 82.41 | 81.67 | 81.85 | 81.85 | -0.93 (-1.12%) | 3,398,400 |
14 Aug 2023 | USD | 83.19 | 83.19 | 82.53 | 82.78 | 82.78 | -0.55 (-0.66%) | 3,376,700 |
11 Aug 2023 | USD | 82.89 | 83.45 | 82.63 | 83.33 | 83.33 | +0.13 (+0.16%) | 3,654,700 |
10 Aug 2023 | USD | 83.7 | 84.39 | 82.98 | 83.2 | 83.2 | -0.32 (-0.38%) | 4,451,100 |
9 Aug 2023 | USD | 83.26 | 83.98 | 82.96 | 83.52 | 83.52 | -0.01 (-0.01%) | 2,960,200 |
8 Aug 2023 | USD | 83.4 | 83.73 | 82.73 | 83.53 | 83.53 | -0.54 (-0.64%) | 3,854,800 |
7 Aug 2023 | USD | 83.25 | 84.11 | 83.09 | 84.07 | 84.07 | +1.04 (+1.25%) | 3,906,500 |
4 Aug 2023 | USD | 83.49 | 84.23 | 82.74 | 83.03 | 83.03 | -0.68 (-0.81%) | 5,148,300 |
3 Aug 2023 | USD | 83.81 | 83.83 | 82.59 | 83.71 | 83.71 | -0.92 (-1.09%) | 6,454,100 |
2 Aug 2023 | USD | 84.41 | 84.82 | 84.09 | 84.63 | 84.63 | -0.49 (-0.58%) | 4,147,000 |
1 Aug 2023 | USD | 85.04 | 85.42 | 84.67 | 85.12 | 85.12 | -0.14 (-0.16%) | 4,641,600 |
31 Jul 2023 | USD | 84.94 | 85.74 | 84.67 | 85.26 | 85.26 | +0.55 (+0.65%) | 6,121,600 |
28 Jul 2023 | USD | 85.79 | 86 | 84.55 | 84.71 | 84.71 | -0.07 (-0.08%) | 5,025,800 |
27 Jul 2023 | USD | 87.11 | 87.32 | 84.71 | 84.78 | 84.78 | -1.88 (-2.17%) | 8,010,000 |
26 Jul 2023 | USD | 86.13 | 86.84 | 86.09 | 86.66 | 86.66 | +0.39 (+0.45%) | 7,377,400 |
25 Jul 2023 | USD | 86.57 | 87.17 | 86.18 | 86.27 | 86.27 | -0.62 (-0.71%) | 4,968,100 |
24 Jul 2023 | USD | 86.21 | 86.97 | 86.15 | 86.89 | 86.89 | +0.71 (+0.82%) | 4,990,600 |
21 Jul 2023 | USD | 86.01 | 86.42 | 85.8 | 86.18 | 86.18 | +0.4 (+0.47%) | 4,765,800 |