Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 52.72 | 53.05 | 51.89 | 52.17 | 52.17 | -0.55 (-1.04%) | 1,477,900 |
18 Jul 2023 | USD | 51.8 | 52.85 | 51.38 | 52.72 | 52.72 | +0.74 (+1.42%) | 1,550,700 |
17 Jul 2023 | USD | 50 | 52.38 | 49.92 | 51.98 | 51.98 | +2.11 (+4.23%) | 1,559,700 |
14 Jul 2023 | USD | 51.44 | 51.98 | 49.55 | 49.87 | 49.87 | -1.66 (-3.22%) | 1,935,200 |
13 Jul 2023 | USD | 47.82 | 52.6 | 47.64 | 51.53 | 51.53 | +4.36 (+9.24%) | 4,001,200 |
12 Jul 2023 | USD | 47.13 | 47.38 | 46.27 | 47.17 | 47.17 | +0.8 (+1.73%) | 1,395,300 |
11 Jul 2023 | USD | 46.15 | 46.46 | 45.56 | 46.37 | 46.37 | +0.53 (+1.16%) | 1,418,100 |
10 Jul 2023 | USD | 44.06 | 45.93 | 44.02 | 45.84 | 45.84 | +1.86 (+4.23%) | 977,400 |
7 Jul 2023 | USD | 43.99 | 44.86 | 43.77 | 43.98 | 43.98 | +0.28 (+0.64%) | 644,500 |
6 Jul 2023 | USD | 43.86 | 43.97 | 43.04 | 43.7 | 43.7 | -0.86 (-1.93%) | 1,232,500 |
5 Jul 2023 | USD | 45.04 | 45.43 | 44.54 | 44.56 | 44.56 | -0.67 (-1.48%) | 1,161,800 |
3 Jul 2023 | USD | 45.75 | 46.42 | 44.77 | 45.23 | 45.23 | +0.09 (+0.20%) | 789,800 |
30 Jun 2023 | USD | 44.01 | 45.35 | 43.85 | 45.14 | 45.14 | +1.66 (+3.82%) | 2,217,700 |
29 Jun 2023 | USD | 42.34 | 43.52 | 42.175 | 43.48 | 43.48 | +1.42 (+3.38%) | 1,338,000 |
28 Jun 2023 | USD | 41.97 | 42.86 | 41.81 | 42.06 | 42.06 | -0.53 (-1.24%) | 778,800 |
27 Jun 2023 | USD | 41.16 | 42.925 | 41.11 | 42.59 | 42.59 | +1.59 (+3.88%) | 1,040,600 |
26 Jun 2023 | USD | 41.32 | 42.3 | 40.97 | 41 | 41 | -0.25 (-0.61%) | 1,064,500 |
23 Jun 2023 | USD | 41.5 | 42.29 | 40.95 | 41.25 | 41.25 | -0.88 (-2.09%) | 1,896,600 |
22 Jun 2023 | USD | 41 | 42.66 | 40.96 | 42.13 | 42.13 | +0.95 (+2.31%) | 1,481,800 |
21 Jun 2023 | USD | 41.6 | 42.075 | 40.86 | 41.18 | 41.18 | -0.58 (-1.39%) | 1,999,500 |
20 Jun 2023 | USD | 40.375 | 42.35 | 40.375 | 41.76 | 41.76 | +1.6 (+3.98%) | 2,591,200 |
16 Jun 2023 | USD | 40.6 | 40.698 | 39.85 | 40.16 | 40.16 | -0.11 (-0.27%) | 1,708,900 |
15 Jun 2023 | USD | 40.04 | 40.56 | 39.74 | 40.27 | 40.27 | -0.37 (-0.91%) | 1,115,600 |
14 Jun 2023 | USD | 40.51 | 40.896 | 39.794 | 40.64 | 40.64 | -0.12 (-0.29%) | 1,146,500 |
13 Jun 2023 | USD | 40.58 | 41.22 | 40.335 | 40.76 | 40.76 | +0.76 (+1.90%) | 1,155,000 |
12 Jun 2023 | USD | 39.38 | 40.555 | 39.38 | 40 | 40 | +1.15 (+2.96%) | 1,045,600 |
9 Jun 2023 | USD | 39.99 | 40.35 | 38.43 | 38.85 | 38.85 | -0.65 (-1.65%) | 830,400 |
8 Jun 2023 | USD | 39.79 | 40 | 38.948 | 39.5 | 39.5 | -0.06 (-0.15%) | 807,200 |
7 Jun 2023 | USD | 39.5 | 40.27 | 39.36 | 39.56 | 39.56 | +0.15 (+0.38%) | 790,400 |
6 Jun 2023 | USD | 38.38 | 39.74 | 38.38 | 39.41 | 39.41 | +0.9 (+2.34%) | 727,000 |