Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 56.51 | 57.34 | 56.33 | 57.26 | 57.26 | +0.75 (+1.33%) | 49,700 |
29 Aug 2023 | USD | 54.19 | 56.58 | 54.16 | 56.51 | 56.51 | +2.41 (+4.45%) | 58,800 |
28 Aug 2023 | USD | 53.62 | 54.52 | 53.49 | 54.1 | 54.1 | +0.76 (+1.42%) | 37,700 |
25 Aug 2023 | USD | 53.44 | 53.44 | 52.46 | 53.34 | 53.34 | +0.26 (+0.49%) | 47,100 |
24 Aug 2023 | USD | 53.19 | 53.73 | 52.87 | 53.08 | 53.08 | -0.45 (-0.84%) | 64,100 |
23 Aug 2023 | USD | 52.99 | 53.61 | 52.88 | 53.53 | 53.53 | +0.54 (+1.02%) | 58,500 |
22 Aug 2023 | USD | 53.25 | 53.25 | 51.91 | 52.99 | 52.99 | +0.06 (+0.11%) | 57,700 |
21 Aug 2023 | USD | 52.46 | 53.28 | 52.43 | 52.93 | 52.93 | +0.44 (+0.84%) | 65,600 |
18 Aug 2023 | USD | 52.29 | 52.98 | 51.68 | 52.49 | 52.49 | -0.32 (-0.61%) | 122,700 |
17 Aug 2023 | USD | 53.11 | 53.39 | 52.6 | 52.81 | 52.81 | -0.29 (-0.55%) | 77,000 |
16 Aug 2023 | USD | 53.22 | 53.96 | 52.79 | 53.1 | 53.1 | -0.42 (-0.78%) | 89,600 |
15 Aug 2023 | USD | 53.21 | 53.67 | 52.69 | 53.52 | 53.52 | -0.02 (-0.04%) | 58,600 |
14 Aug 2023 | USD | 53.54 | 53.55 | 52.92 | 53.54 | 53.54 | -0.15 (-0.28%) | 35,400 |
11 Aug 2023 | USD | 53.28 | 54.28 | 53.27 | 53.69 | 53.69 | +0.01 (+0.02%) | 52,000 |
10 Aug 2023 | USD | 53.72 | 53.9 | 53.12 | 53.68 | 53.68 | +0.48 (+0.90%) | 89,600 |
9 Aug 2023 | USD | 53.68 | 53.81 | 52.87 | 53.2 | 53.2 | -0.48 (-0.89%) | 67,400 |
8 Aug 2023 | USD | 53.05 | 53.96 | 52.68 | 53.68 | 53.68 | -0.07 (-0.13%) | 74,600 |
7 Aug 2023 | USD | 53.51 | 53.85 | 53.26 | 53.75 | 53.75 | +0.24 (+0.45%) | 81,100 |
4 Aug 2023 | USD | 52.99 | 54 | 52.7 | 53.51 | 53.51 | +0.49 (+0.92%) | 61,500 |
3 Aug 2023 | USD | 53.12 | 53.29 | 52.28 | 53.02 | 53.02 | -0.59 (-1.10%) | 88,100 |
2 Aug 2023 | USD | 54.02 | 54.57 | 52.79 | 53.61 | 53.61 | -1.18 (-2.15%) | 79,900 |
1 Aug 2023 | USD | 53.53 | 54.94 | 52.71 | 54.79 | 54.79 | +1.04 (+1.93%) | 104,700 |
31 Jul 2023 | USD | 53.07 | 53.84 | 53.03 | 53.75 | 53.75 | +0.75 (+1.42%) | 81,200 |
28 Jul 2023 | USD | 52.56 | 53.35 | 51.96 | 53 | 53 | +0.84 (+1.61%) | 104,000 |
27 Jul 2023 | USD | 53.9 | 54.99 | 51.64 | 52.16 | 52.16 | -1.56 (-2.90%) | 251,700 |
26 Jul 2023 | USD | 53.35 | 54.59 | 52.9 | 53.72 | 53.72 | +0.31 (+0.58%) | 177,500 |
25 Jul 2023 | USD | 52.12 | 53.55 | 51.75 | 53.41 | 53.41 | +1.01 (+1.93%) | 146,700 |
24 Jul 2023 | USD | 52.16 | 52.66 | 51.72 | 52.4 | 52.4 | +0.43 (+0.83%) | 175,000 |
21 Jul 2023 | USD | 51.29 | 52.52 | 51 | 51.97 | 51.97 | +0.92 (+1.80%) | 249,500 |
20 Jul 2023 | USD | 52 | 52 | 50.05 | 51.05 | 51.05 | -3.36 (-6.18%) | 950,400 |