Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 70 | 70.47 | 69.68 | 70.35 | 70.35 | +0.85 (+1.22%) | 866,000 |
19 Jul 2023 | USD | 69.88 | 70 | 68.96 | 69.5 | 69.5 | -0.47 (-0.67%) | 600,400 |
18 Jul 2023 | USD | 70.66 | 71.11 | 69.94 | 69.97 | 69.97 | -0.51 (-0.72%) | 550,900 |
17 Jul 2023 | USD | 69.11 | 70.62 | 69.07 | 70.48 | 70.48 | +1.37 (+1.98%) | 422,300 |
14 Jul 2023 | USD | 70.54 | 70.54 | 69.08 | 69.11 | 69.11 | -1.54 (-2.18%) | 566,600 |
13 Jul 2023 | USD | 70.77 | 71.19 | 70.62 | 70.65 | 70.65 | -0.22 (-0.31%) | 434,700 |
12 Jul 2023 | USD | 71.52 | 71.58 | 70.71 | 70.87 | 70.87 | -0.39 (-0.55%) | 458,300 |
11 Jul 2023 | USD | 71.06 | 71.44 | 70.7 | 71.26 | 71.26 | +0.02 (+0.03%) | 900,600 |
10 Jul 2023 | USD | 70.9 | 71.66 | 70.9 | 71.24 | 71.24 | +0.3 (+0.42%) | 689,000 |
7 Jul 2023 | USD | 70.88 | 71.44 | 70.76 | 70.94 | 70.94 | +0.04 (+0.06%) | 444,700 |
6 Jul 2023 | USD | 70.6 | 71.33 | 70.15 | 70.9 | 70.9 | +0.04 (+0.06%) | 505,600 |
5 Jul 2023 | USD | 71.16 | 71.5 | 70.57 | 70.86 | 70.86 | -0.52 (-0.73%) | 536,300 |
3 Jul 2023 | USD | 71.4 | 71.72 | 70.82 | 71.38 | 71.38 | -0.19 (-0.27%) | 236,900 |
30 Jun 2023 | USD | 71.62 | 71.94 | 70.87 | 71.57 | 71.57 | +0.19 (+0.27%) | 604,500 |
29 Jun 2023 | USD | 70.2 | 71.57 | 70.05 | 71.38 | 71.38 | +1.16 (+1.65%) | 691,100 |
28 Jun 2023 | USD | 70.08 | 70.25 | 69.51 | 70.22 | 70.22 | +0.38 (+0.54%) | 726,000 |
27 Jun 2023 | USD | 68.86 | 70.32 | 68.86 | 69.84 | 69.84 | +0.98 (+1.42%) | 832,000 |
26 Jun 2023 | USD | 67.41 | 68.93 | 67.15 | 68.86 | 68.86 | +1.26 (+1.86%) | 926,600 |
23 Jun 2023 | USD | 68.36 | 68.57 | 67.27 | 67.6 | 67.6 | -1.02 (-1.49%) | 1,125,900 |
22 Jun 2023 | USD | 68.3 | 68.87 | 67.71 | 68.62 | 68.62 | -0.12 (-0.17%) | 757,100 |
21 Jun 2023 | USD | 68.77 | 68.95 | 68.16 | 68.74 | 68.74 | -0.06 (-0.09%) | 1,071,600 |
20 Jun 2023 | USD | 69.3 | 69.92 | 68.73 | 68.8 | 68.8 | -0.93 (-1.33%) | 1,885,000 |
16 Jun 2023 | USD | 67.99 | 69.76 | 67.95 | 69.73 | 69.73 | +2 (+2.95%) | 15,141,600 |
15 Jun 2023 | USD | 67.17 | 68.1 | 67.11 | 67.73 | 67.73 | +0.31 (+0.46%) | 1,026,800 |
14 Jun 2023 | USD | 67.6 | 67.86 | 67.01 | 67.42 | 67.42 | -0.13 (-0.19%) | 1,013,000 |
13 Jun 2023 | USD | 66.63 | 67.57 | 66.33 | 67.55 | 67.55 | +0.86 (+1.29%) | 1,114,700 |
12 Jun 2023 | USD | 64.93 | 66.93 | 64.76 | 66.69 | 66.69 | +1.79 (+2.76%) | 1,095,200 |
9 Jun 2023 | USD | 64.62 | 65.03 | 64.43 | 64.9 | 64.9 | +0.25 (+0.39%) | 645,400 |
8 Jun 2023 | USD | 64.33 | 64.91 | 64.18 | 64.65 | 64.65 | +0.41 (+0.64%) | 675,000 |
7 Jun 2023 | USD | 64.01 | 64.6 | 63.92 | 64.24 | 64.24 | +0.16 (+0.25%) | 873,500 |