Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 44.69 | 45.74 | 44.69 | 45.48 | 45.48 | +0.78 (+1.74%) | 1,130,600 |
18 Jul 2023 | USD | 45.33 | 45.33 | 44.33 | 44.7 | 44.7 | -0.29 (-0.64%) | 1,181,200 |
17 Jul 2023 | USD | 45.05 | 45.36 | 44.25 | 44.99 | 44.99 | -0.1 (-0.22%) | 1,520,300 |
14 Jul 2023 | USD | 44.85 | 45.38 | 44.17 | 45.09 | 45.09 | +0.62 (+1.39%) | 983,000 |
13 Jul 2023 | USD | 47.5 | 47.5 | 43.43 | 44.47 | 44.47 | -4.9 (-9.93%) | 2,343,100 |
12 Jul 2023 | USD | 49.13 | 49.77 | 48.31 | 49.37 | 49.37 | +0.92 (+1.90%) | 963,700 |
11 Jul 2023 | USD | 48.19 | 48.91 | 48.03 | 48.45 | 48.45 | +0.48 (+1.00%) | 823,700 |
10 Jul 2023 | USD | 45.71 | 48.04 | 45.71 | 47.97 | 47.97 | +2.27 (+4.97%) | 1,065,500 |
7 Jul 2023 | USD | 45.2 | 46.23 | 45.2 | 45.7 | 45.7 | +0.71 (+1.58%) | 1,652,400 |
6 Jul 2023 | USD | 45.09 | 45.19 | 44.31 | 44.99 | 44.99 | -0.79 (-1.73%) | 610,700 |
5 Jul 2023 | USD | 46.03 | 46.11 | 45.6 | 45.78 | 45.78 | -0.27 (-0.59%) | 2,177,600 |
3 Jul 2023 | USD | 46.54 | 46.86 | 45.84 | 46.05 | 46.05 | -0.63 (-1.35%) | 227,100 |
30 Jun 2023 | USD | 46.89 | 47.19 | 46.52 | 46.68 | 46.68 | +0.33 (+0.71%) | 425,200 |
29 Jun 2023 | USD | 46.19 | 46.91 | 45.83 | 46.35 | 46.35 | +0.31 (+0.67%) | 442,800 |
28 Jun 2023 | USD | 44.8 | 46.07 | 44.65 | 46.04 | 46.04 | +1.21 (+2.70%) | 1,082,500 |
27 Jun 2023 | USD | 44.03 | 44.89 | 43.37 | 44.83 | 44.83 | +0.69 (+1.56%) | 1,480,700 |
26 Jun 2023 | USD | 43.68 | 44.59 | 43.53 | 44.14 | 44.14 | +0.47 (+1.08%) | 775,900 |
23 Jun 2023 | USD | 44.09 | 44.83 | 43.58 | 43.67 | 43.67 | -0.91 (-2.04%) | 941,400 |
22 Jun 2023 | USD | 45.35 | 45.68 | 44.44 | 44.58 | 44.58 | -0.81 (-1.78%) | 937,300 |
21 Jun 2023 | USD | 45.97 | 46.25 | 44.9 | 45.39 | 45.39 | -0.92 (-1.99%) | 927,900 |
20 Jun 2023 | USD | 45.69 | 46.36 | 44.95 | 46.31 | 46.31 | +0.29 (+0.63%) | 2,701,600 |
16 Jun 2023 | USD | 46.79 | 47.51 | 45.52 | 46.02 | 46.02 | -0.29 (-0.63%) | 2,012,600 |
15 Jun 2023 | USD | 44.6 | 46.41 | 44.54 | 46.31 | 46.31 | +1.05 (+2.32%) | 3,478,800 |
14 Jun 2023 | USD | 46.22 | 46.32 | 44.96 | 45.26 | 45.26 | -0.7 (-1.52%) | 966,600 |
13 Jun 2023 | USD | 46.5 | 46.76 | 45.72 | 45.96 | 45.96 | -0.48 (-1.03%) | 622,800 |
12 Jun 2023 | USD | 45.3 | 46.51 | 45.04 | 46.44 | 46.44 | +1.31 (+2.90%) | 802,600 |
9 Jun 2023 | USD | 45.45 | 45.96 | 45.04 | 45.13 | 45.13 | -0.3 (-0.66%) | 713,100 |
8 Jun 2023 | USD | 45.98 | 46.27 | 44.86 | 45.43 | 45.43 | -0.55 (-1.20%) | 657,300 |
7 Jun 2023 | USD | 45.2 | 46.5 | 44.92 | 45.98 | 45.98 | +1.26 (+2.82%) | 648,000 |
6 Jun 2023 | USD | 43.16 | 45.14 | 43.06 | 44.72 | 44.72 | +1.65 (+3.83%) | 630,900 |