Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 74.62 | 74.73 | 74.16 | 74.38 | 74.38 | -0.18 (-0.24%) | 500,900 |
7 Sep 2023 | USD | 74.82 | 74.92 | 74.22 | 74.56 | 74.56 | -0.71 (-0.94%) | 831,600 |
6 Sep 2023 | USD | 75.62 | 76.04 | 74.84 | 75.27 | 75.27 | -0.28 (-0.37%) | 707,800 |
5 Sep 2023 | USD | 76.68 | 76.77 | 75.51 | 75.55 | 75.55 | -1.59 (-2.06%) | 902,700 |
1 Sep 2023 | USD | 76.87 | 77.57 | 76.76 | 77.14 | 77.14 | +0.92 (+1.21%) | 1,107,400 |
31 Aug 2023 | USD | 76.52 | 76.91 | 76.22 | 76.22 | 76.22 | -0.18 (-0.24%) | 782,900 |
30 Aug 2023 | USD | 75.89 | 76.66 | 75.76 | 76.4 | 76.4 | +0.33 (+0.43%) | 546,800 |
29 Aug 2023 | USD | 75.03 | 76.16 | 74.63 | 76.07 | 76.07 | +1.04 (+1.39%) | 954,800 |
28 Aug 2023 | USD | 74.74 | 75.48 | 74.74 | 75.03 | 75.03 | +0.64 (+0.86%) | 1,002,500 |
25 Aug 2023 | USD | 74.44 | 74.79 | 73.42 | 74.39 | 74.39 | +0.3 (+0.40%) | 1,379,600 |
24 Aug 2023 | USD | 74.9 | 75.32 | 74.07 | 74.09 | 74.09 | -0.99 (-1.32%) | 1,152,200 |
23 Aug 2023 | USD | 74.38 | 75.23 | 74.16 | 75.08 | 75.08 | +0.75 (+1.01%) | 1,046,100 |
22 Aug 2023 | USD | 74.8 | 75 | 74.08 | 74.33 | 74.33 | -0.2 (-0.27%) | 985,900 |
21 Aug 2023 | USD | 74.68 | 74.89 | 74.02 | 74.53 | 74.53 | -0.14 (-0.19%) | 1,009,800 |
18 Aug 2023 | USD | 73.67 | 74.88 | 73.56 | 74.67 | 74.67 | +0.41 (+0.55%) | 1,803,600 |
17 Aug 2023 | USD | 75.33 | 75.49 | 74.25 | 74.26 | 74.26 | -0.86 (-1.14%) | 1,332,100 |
16 Aug 2023 | USD | 76.02 | 76.43 | 75.12 | 75.12 | 75.12 | -0.94 (-1.24%) | 1,090,800 |
15 Aug 2023 | USD | 76.6 | 76.64 | 76.01 | 76.06 | 76.06 | -1.01 (-1.31%) | 1,159,900 |
14 Aug 2023 | USD | 76.77 | 77.08 | 76.24 | 77.07 | 77.07 | -0.15 (-0.19%) | 856,500 |
11 Aug 2023 | USD | 76.78 | 77.47 | 76.7 | 77.22 | 77.22 | +0.13 (+0.17%) | 1,155,200 |
10 Aug 2023 | USD | 77.72 | 78.45 | 76.77 | 77.09 | 77.09 | -0.33 (-0.43%) | 1,056,500 |
9 Aug 2023 | USD | 77.96 | 77.96 | 77.11 | 77.42 | 77.42 | -0.65 (-0.83%) | 678,300 |
8 Aug 2023 | USD | 77.65 | 78.11 | 77.01 | 78.07 | 78.07 | -0.47 (-0.60%) | 852,100 |
7 Aug 2023 | USD | 78.66 | 78.81 | 77.88 | 78.54 | 78.54 | +0.04 (+0.05%) | 751,700 |
4 Aug 2023 | USD | 78.76 | 79.32 | 78.3 | 78.5 | 78.5 | -0.14 (-0.18%) | 1,397,100 |
3 Aug 2023 | USD | 78.53 | 79.07 | 78.05 | 78.64 | 78.64 | -0.21 (-0.27%) | 955,700 |
2 Aug 2023 | USD | 79.05 | 79.25 | 78.47 | 78.85 | 78.85 | -1.09 (-1.36%) | 1,120,700 |
1 Aug 2023 | USD | 79.79 | 80 | 79.14 | 79.94 | 79.94 | -0.37 (-0.46%) | 884,500 |
31 Jul 2023 | USD | 79.59 | 80.33 | 79.59 | 80.31 | 80.31 | +0.91 (+1.15%) | 1,518,600 |
28 Jul 2023 | USD | 79.21 | 79.59 | 79.02 | 79.4 | 79.4 | +1.02 (+1.30%) | 759,900 |