Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 62.4 | 62.75 | 62.21 | 62.28 | 62.28 | 0.0 (0.0%) | 9,029,500 |
12 Jul 2023 | USD | 62.88 | 63.27 | 62.12 | 62.28 | 62.28 | -0.51 (-0.81%) | 7,340,300 |
11 Jul 2023 | USD | 62.32 | 62.92 | 62.12 | 62.79 | 62.79 | +0.31 (+0.50%) | 9,344,900 |
10 Jul 2023 | USD | 62.63 | 62.96 | 62.3 | 62.48 | 62.48 | -0.17 (-0.27%) | 7,493,100 |
7 Jul 2023 | USD | 63.24 | 63.45 | 62.63 | 62.65 | 62.65 | -0.79 (-1.25%) | 8,664,900 |
6 Jul 2023 | USD | 63.66 | 63.91 | 63.3 | 63.44 | 63.44 | -1.29 (-1.99%) | 6,638,700 |
5 Jul 2023 | USD | 64.31 | 65 | 63.92 | 64.73 | 64.73 | +0.3 (+0.47%) | 8,803,300 |
3 Jul 2023 | USD | 63.94 | 64.91 | 63.44 | 64.43 | 64.43 | +0.48 (+0.75%) | 4,832,500 |
30 Jun 2023 | USD | 64.28 | 64.41 | 63.94 | 63.95 | 63.95 | -0.05 (-0.08%) | 8,397,600 |
29 Jun 2023 | USD | 63.77 | 64.44 | 63.63 | 64 | 64 | -0.09 (-0.14%) | 7,023,100 |
28 Jun 2023 | USD | 64.7 | 64.7 | 62.88 | 64.09 | 64.09 | -0.66 (-1.02%) | 9,466,000 |
27 Jun 2023 | USD | 64.75 | 65.05 | 64.22 | 64.75 | 64.75 | -0.04 (-0.06%) | 6,531,700 |
26 Jun 2023 | USD | 65.04 | 65.1 | 64.01 | 64.79 | 64.79 | -0.25 (-0.38%) | 7,916,000 |
23 Jun 2023 | USD | 65.38 | 65.42 | 64.89 | 65.04 | 65.04 | -0.26 (-0.40%) | 11,132,600 |
22 Jun 2023 | USD | 65.75 | 65.85 | 65.12 | 65.3 | 65.3 | -0.2 (-0.31%) | 5,784,000 |
21 Jun 2023 | USD | 65.91 | 66.38 | 65.44 | 65.5 | 65.5 | -0.53 (-0.80%) | 8,493,800 |
20 Jun 2023 | USD | 65.83 | 66.37 | 65.25 | 66.03 | 66.03 | -0.13 (-0.20%) | 10,798,800 |
16 Jun 2023 | USD | 64.88 | 66.24 | 64.61 | 66.16 | 66.16 | +1.49 (+2.30%) | 19,393,700 |
15 Jun 2023 | USD | 64.24 | 64.94 | 63.87 | 64.67 | 64.67 | +0.51 (+0.79%) | 8,525,200 |
14 Jun 2023 | USD | 64.96 | 65 | 64.05 | 64.16 | 64.16 | -0.6 (-0.93%) | 6,379,300 |
13 Jun 2023 | USD | 64.19 | 64.8 | 63.96 | 64.76 | 64.76 | 0.0 (0.0%) | 7,968,100 |
12 Jun 2023 | USD | 64.79 | 64.98 | 64.2 | 64.76 | 64.76 | -0.04 (-0.06%) | 7,141,900 |
9 Jun 2023 | USD | 65.37 | 65.46 | 64.6 | 64.8 | 64.8 | -0.51 (-0.78%) | 7,068,500 |
8 Jun 2023 | USD | 65.34 | 65.61 | 65.07 | 65.31 | 65.31 | +0.15 (+0.23%) | 4,995,400 |
7 Jun 2023 | USD | 65.16 | 65.33 | 64.75 | 65.16 | 65.16 | -0.32 (-0.49%) | 6,643,800 |
6 Jun 2023 | USD | 66.27 | 66.38 | 65.12 | 65.48 | 65.48 | -0.5 (-0.76%) | 5,618,600 |
5 Jun 2023 | USD | 65.9 | 66.46 | 65.69 | 65.98 | 65.98 | +0.32 (+0.49%) | 6,914,400 |
2 Jun 2023 | USD | 64.92 | 65.79 | 64.49 | 65.66 | 65.66 | +0.98 (+1.52%) | 6,768,400 |
1 Jun 2023 | USD | 64.46 | 64.73 | 63.78 | 64.68 | 64.68 | +0.24 (+0.37%) | 8,697,200 |
31 May 2023 | USD | 63.69 | 64.6 | 63.15 | 64.44 | 64.44 | +0.73 (+1.15%) | 14,934,100 |