Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 70.2 | 72.76 | 70.2 | 72.55 | 72.55 | +1.92 (+2.72%) | 848,100 |
28 Aug 2023 | USD | 69.55 | 71.32 | 69.55 | 70.63 | 70.63 | +1.61 (+2.33%) | 1,175,400 |
25 Aug 2023 | USD | 69.67 | 70.24 | 67.27 | 69.02 | 69.02 | -0.32 (-0.46%) | 912,400 |
24 Aug 2023 | USD | 70.23 | 70.56 | 69.34 | 69.34 | 69.34 | -0.95 (-1.35%) | 677,600 |
23 Aug 2023 | USD | 69.18 | 70.42 | 68.5 | 70.29 | 70.29 | +0.96 (+1.38%) | 1,342,300 |
22 Aug 2023 | USD | 69.73 | 70.39 | 67.85 | 69.33 | 69.33 | -0.97 (-1.38%) | 1,029,400 |
21 Aug 2023 | USD | 69.63 | 70.82 | 69.08 | 70.3 | 70.3 | +1.2 (+1.74%) | 1,391,600 |
18 Aug 2023 | USD | 67.76 | 69.71 | 67.39 | 69.1 | 69.1 | -0.43 (-0.62%) | 2,638,600 |
17 Aug 2023 | USD | 72.3 | 72.95 | 69.37 | 69.53 | 69.53 | -2.65 (-3.67%) | 1,774,000 |
16 Aug 2023 | USD | 72.37 | 74.89 | 71.94 | 72.18 | 72.18 | -0.21 (-0.29%) | 1,755,600 |
15 Aug 2023 | USD | 73.51 | 73.56 | 71.97 | 72.39 | 72.39 | -1.1 (-1.50%) | 859,000 |
14 Aug 2023 | USD | 72.75 | 73.91 | 71.8 | 73.49 | 73.49 | +0.27 (+0.37%) | 1,146,800 |
11 Aug 2023 | USD | 72.92 | 73.7 | 72.48 | 73.22 | 73.22 | -0.03 (-0.04%) | 651,400 |
10 Aug 2023 | USD | 73.94 | 75.08 | 72.36 | 73.25 | 73.25 | -0.49 (-0.66%) | 1,555,400 |
9 Aug 2023 | USD | 72.81 | 74.8 | 72.58 | 73.74 | 73.74 | +0.68 (+0.93%) | 2,135,000 |
8 Aug 2023 | USD | 71.64 | 73.37 | 71.17 | 73.06 | 73.06 | +0.78 (+1.08%) | 1,906,800 |
7 Aug 2023 | USD | 72.33 | 74.79 | 71.04 | 72.28 | 72.28 | +0.96 (+1.35%) | 1,910,300 |
4 Aug 2023 | USD | 71.41 | 76.77 | 70.47 | 71.32 | 71.32 | +2.85 (+4.16%) | 3,373,700 |
3 Aug 2023 | USD | 68 | 69.07 | 67.03 | 68.47 | 68.47 | +0.18 (+0.26%) | 1,980,000 |
2 Aug 2023 | USD | 68.14 | 68.82 | 66.83 | 68.29 | 68.29 | -0.93 (-1.34%) | 1,936,700 |
1 Aug 2023 | USD | 69.07 | 70.41 | 64.7 | 69.22 | 69.22 | -0.02 (-0.03%) | 3,113,000 |
31 Jul 2023 | USD | 71.27 | 71.83 | 68.55 | 69.24 | 69.24 | -2.36 (-3.30%) | 2,909,600 |
28 Jul 2023 | USD | 71.49 | 72.85 | 71.08 | 71.6 | 71.6 | +1.03 (+1.46%) | 1,797,100 |
27 Jul 2023 | USD | 71.67 | 72 | 69.78 | 70.57 | 70.57 | -1.08 (-1.51%) | 2,278,600 |
26 Jul 2023 | USD | 67.49 | 71.97 | 67.39 | 71.65 | 71.65 | +4.24 (+6.29%) | 3,254,600 |
25 Jul 2023 | USD | 65.25 | 67.86 | 65.25 | 67.41 | 67.41 | +2.14 (+3.28%) | 1,511,600 |
24 Jul 2023 | USD | 63.75 | 65.99 | 63.52 | 65.27 | 65.27 | -0.57 (-0.87%) | 1,964,700 |
21 Jul 2023 | USD | 68.46 | 68.46 | 65.29 | 65.84 | 65.84 | -2.57 (-3.76%) | 2,454,200 |
20 Jul 2023 | USD | 66.96 | 69.29 | 66.71 | 68.41 | 68.41 | -0.03 (-0.04%) | 2,176,600 |
19 Jul 2023 | USD | 65.13 | 68.82 | 64.92 | 68.44 | 68.44 | +3.49 (+5.37%) | 3,488,800 |