Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | USD | 67.48 | 67.64 | 67.05 | 67.07 | 67.07 | -1.11 (-1.63%) | 314,600 |
25 Sep 2023 | USD | 68 | 68.22 | 67.81 | 68.18 | 68.18 | -0.12 (-0.18%) | 401,300 |
22 Sep 2023 | USD | 68.57 | 68.77 | 68.27 | 68.3 | 68.3 | +0.4 (+0.59%) | 671,800 |
21 Sep 2023 | USD | 68.2 | 68.37 | 67.87 | 67.9 | 67.9 | -1.31 (-1.89%) | 458,700 |
20 Sep 2023 | USD | 69.69 | 70.05 | 69.2 | 69.21 | 69.21 | -0.72 (-1.03%) | 766,700 |
19 Sep 2023 | USD | 70 | 70.11 | 69.76 | 69.93 | 69.93 | +0.1 (+0.14%) | 202,700 |
18 Sep 2023 | USD | 69.67 | 69.84 | 69.49 | 69.83 | 69.83 | -0.2 (-0.29%) | 297,300 |
15 Sep 2023 | USD | 70.32 | 70.49 | 69.97 | 70.03 | 70.03 | -0.3 (-0.43%) | 265,600 |
14 Sep 2023 | USD | 70.11 | 70.44 | 69.97 | 70.33 | 70.33 | +1.08 (+1.56%) | 296,500 |
13 Sep 2023 | USD | 69.3 | 69.47 | 69.1 | 69.25 | 69.25 | -0.12 (-0.17%) | 437,700 |
12 Sep 2023 | USD | 69.33 | 69.6 | 69.27 | 69.37 | 69.37 | -0.17 (-0.24%) | 137,700 |
11 Sep 2023 | USD | 69.41 | 69.59 | 69.3 | 69.54 | 69.54 | +0.79 (+1.15%) | 183,500 |
8 Sep 2023 | USD | 68.87 | 69.02 | 68.67 | 68.75 | 68.75 | -0.46 (-0.66%) | 149,800 |
7 Sep 2023 | USD | 69.19 | 69.3 | 69.01 | 69.21 | 69.21 | -0.1 (-0.14%) | 277,500 |
6 Sep 2023 | USD | 69.6 | 69.73 | 69.15 | 69.31 | 69.31 | -0.19 (-0.27%) | 163,000 |
5 Sep 2023 | USD | 69.73 | 69.73 | 69.48 | 69.5 | 69.5 | -0.31 (-0.44%) | 159,900 |
1 Sep 2023 | USD | 70.21 | 70.27 | 69.53 | 69.81 | 69.81 | +0.5 (+0.72%) | 304,800 |
31 Aug 2023 | USD | 69.29 | 69.41 | 69.12 | 69.31 | 69.31 | +0.31 (+0.45%) | 310,500 |
30 Aug 2023 | USD | 69.11 | 69.32 | 68.84 | 69 | 69 | -0.15 (-0.22%) | 450,700 |
29 Aug 2023 | USD | 68.12 | 69.19 | 68.06 | 69.15 | 69.15 | +0.78 (+1.14%) | 196,800 |
28 Aug 2023 | USD | 68.19 | 68.43 | 68.17 | 68.37 | 68.37 | +0.63 (+0.93%) | 493,000 |
25 Aug 2023 | USD | 67.68 | 67.96 | 67.15 | 67.74 | 67.74 | +0.43 (+0.64%) | 152,700 |
24 Aug 2023 | USD | 67.9 | 68.01 | 67.23 | 67.31 | 67.31 | -0.79 (-1.16%) | 181,900 |
23 Aug 2023 | USD | 67.67 | 68.22 | 67.62 | 68.1 | 68.1 | +0.95 (+1.41%) | 384,400 |
22 Aug 2023 | USD | 67.51 | 67.52 | 67.09 | 67.15 | 67.15 | +0.09 (+0.13%) | 321,800 |
21 Aug 2023 | USD | 66.95 | 67.12 | 66.66 | 67.06 | 67.06 | +0.07 (+0.10%) | 334,800 |
18 Aug 2023 | USD | 66.63 | 67.1 | 66.6 | 66.99 | 66.99 | +0.02 (+0.03%) | 380,900 |
17 Aug 2023 | USD | 67.52 | 67.63 | 66.86 | 66.97 | 66.97 | -0.26 (-0.39%) | 375,100 |
16 Aug 2023 | USD | 67.63 | 67.82 | 67.19 | 67.23 | 67.23 | -0.8 (-1.18%) | 683,900 |
15 Aug 2023 | USD | 68.39 | 68.46 | 67.92 | 68.03 | 68.03 | -0.85 (-1.23%) | 321,900 |