Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 52.82 | 52.98 | 48.71 | 48.99 | 48.99 | -2.34 (-4.56%) | 1,076,300 |
26 Jul 2023 | USD | 51 | 51.77 | 49.88 | 51.33 | 51.33 | -0.55 (-1.06%) | 666,500 |
25 Jul 2023 | USD | 49.84 | 54 | 49.73 | 51.88 | 51.88 | +2.99 (+6.12%) | 1,587,800 |
24 Jul 2023 | USD | 48.51 | 49.48 | 47.29 | 48.89 | 48.89 | +0.55 (+1.14%) | 636,200 |
21 Jul 2023 | USD | 48.45 | 50.43 | 46.95 | 48.34 | 48.34 | +0.42 (+0.88%) | 1,170,200 |
20 Jul 2023 | USD | 48.27 | 48.59 | 46.2 | 47.92 | 47.92 | -1.57 (-3.17%) | 1,587,300 |
19 Jul 2023 | USD | 51 | 52.85 | 48.8 | 49.49 | 49.49 | -1.08 (-2.14%) | 1,226,500 |
18 Jul 2023 | USD | 51.79 | 53 | 50 | 50.57 | 50.57 | -1.6 (-3.07%) | 2,013,300 |
17 Jul 2023 | USD | 49.68 | 52.72 | 48.18 | 52.17 | 52.17 | +3.21 (+6.56%) | 3,547,600 |
14 Jul 2023 | USD | 44.53 | 49.8 | 44.42 | 48.96 | 48.96 | +7.53 (+18.18%) | 6,731,800 |
13 Jul 2023 | USD | 40.32 | 41.76 | 40.2 | 41.43 | 41.43 | +1.54 (+3.86%) | 2,127,700 |
12 Jul 2023 | USD | 40.3 | 40.83 | 39.12 | 39.89 | 39.89 | +1.18 (+3.05%) | 1,403,900 |
11 Jul 2023 | USD | 39.99 | 40.05 | 37.93 | 38.71 | 38.71 | -1.07 (-2.69%) | 992,500 |
10 Jul 2023 | USD | 39.5 | 39.91 | 38.41 | 39.78 | 39.78 | +0.67 (+1.71%) | 751,200 |
7 Jul 2023 | USD | 38.29 | 40.09 | 38.08 | 39.11 | 39.11 | +0.92 (+2.41%) | 747,700 |
6 Jul 2023 | USD | 38.53 | 39.48 | 37.85 | 38.19 | 38.19 | -1.17 (-2.97%) | 1,352,400 |
5 Jul 2023 | USD | 43.7 | 44.18 | 39.2 | 39.36 | 39.36 | -4.88 (-11.03%) | 1,465,500 |
3 Jul 2023 | USD | 41.67 | 44.24 | 41.11 | 44.24 | 44.24 | +2.99 (+7.25%) | 852,400 |
30 Jun 2023 | USD | 40.6 | 43.89 | 40.5 | 41.25 | 41.25 | +1.21 (+3.02%) | 1,616,300 |
29 Jun 2023 | USD | 39.91 | 40.79 | 39.5 | 40.04 | 40.04 | +0.47 (+1.19%) | 617,600 |
28 Jun 2023 | USD | 39 | 40.67 | 38.52 | 39.57 | 39.57 | -0.12 (-0.30%) | 534,100 |
27 Jun 2023 | USD | 38.3 | 40.1 | 37.63 | 39.69 | 39.69 | +1.81 (+4.78%) | 651,000 |
26 Jun 2023 | USD | 40.18 | 41.41 | 36.53 | 37.88 | 37.88 | -2.07 (-5.18%) | 1,195,600 |
23 Jun 2023 | USD | 40.31 | 41.1 | 39.19 | 39.95 | 39.95 | -1.51 (-3.64%) | 4,228,500 |
22 Jun 2023 | USD | 39.24 | 41.83 | 38.94 | 41.46 | 41.46 | +1.6 (+4.01%) | 758,600 |
21 Jun 2023 | USD | 39.38 | 40.47 | 38.51 | 39.86 | 39.86 | +0.41 (+1.04%) | 660,100 |
20 Jun 2023 | USD | 38.69 | 40.69 | 38.1 | 39.45 | 39.45 | +0.05 (+0.13%) | 952,500 |
16 Jun 2023 | USD | 42.36 | 42.55 | 39.31 | 39.4 | 39.4 | -2.81 (-6.66%) | 1,095,700 |
15 Jun 2023 | USD | 42.26 | 42.96 | 41.27 | 42.21 | 42.21 | -0.81 (-1.88%) | 676,200 |
14 Jun 2023 | USD | 42.52 | 43.2 | 41.44 | 43.02 | 43.02 | +0.43 (+1.01%) | 767,600 |