Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 46.36 | 48.87 | 46.36 | 48.58 | 48.58 | +2.27 (+4.90%) | 483,800 |
17 Jul 2023 | USD | 45.05 | 46.34 | 44.75 | 46.31 | 46.31 | +1.36 (+3.03%) | 504,800 |
14 Jul 2023 | USD | 45.7 | 45.7 | 43.97 | 44.95 | 44.95 | -0.51 (-1.12%) | 561,300 |
13 Jul 2023 | USD | 44.94 | 45.63 | 44.49 | 45.46 | 45.46 | +0.86 (+1.93%) | 539,100 |
12 Jul 2023 | USD | 45.6 | 45.98 | 44.43 | 44.6 | 44.6 | +0.18 (+0.41%) | 409,400 |
11 Jul 2023 | USD | 44.72 | 44.8 | 43.74 | 44.42 | 44.42 | -0.02 (-0.05%) | 382,600 |
10 Jul 2023 | USD | 44.3 | 45.33 | 43.9 | 44.44 | 44.44 | +0.11 (+0.25%) | 552,100 |
7 Jul 2023 | USD | 44.42 | 44.7 | 42.1 | 44.33 | 44.33 | -0.54 (-1.20%) | 1,069,300 |
6 Jul 2023 | USD | 46.38 | 46.38 | 44.56 | 44.87 | 44.87 | -2.37 (-5.02%) | 393,400 |
5 Jul 2023 | USD | 47.97 | 48.5 | 46.89 | 47.24 | 47.24 | -1.26 (-2.60%) | 316,500 |
3 Jul 2023 | USD | 46.82 | 48.5 | 46.82 | 48.5 | 48.5 | +1.62 (+3.46%) | 169,500 |
30 Jun 2023 | USD | 49 | 49 | 46.86 | 46.88 | 46.88 | -1.69 (-3.48%) | 236,700 |
29 Jun 2023 | USD | 48.52 | 49.45 | 47.83 | 48.57 | 48.57 | +0.47 (+0.98%) | 338,700 |
28 Jun 2023 | USD | 48.9 | 48.9 | 47.25 | 48.1 | 48.1 | +0.4 (+0.84%) | 278,300 |
27 Jun 2023 | USD | 47.33 | 48.29 | 46.78 | 47.7 | 47.7 | +0.6 (+1.27%) | 299,500 |
26 Jun 2023 | USD | 46.89 | 47.84 | 46.74 | 47.1 | 47.1 | +0.28 (+0.60%) | 408,800 |
23 Jun 2023 | USD | 46.63 | 47.39 | 46.24 | 46.82 | 46.82 | -0.48 (-1.01%) | 678,500 |
22 Jun 2023 | USD | 49.07 | 49.07 | 47.08 | 47.3 | 47.3 | -1.8 (-3.67%) | 391,000 |
21 Jun 2023 | USD | 50.21 | 50.66 | 49.07 | 49.1 | 49.1 | -1.4 (-2.77%) | 275,500 |
20 Jun 2023 | USD | 51.84 | 51.84 | 50.27 | 50.5 | 50.5 | -1.38 (-2.66%) | 432,200 |
16 Jun 2023 | USD | 52.04 | 52.05 | 50.24 | 51.88 | 51.88 | +0.4 (+0.78%) | 980,800 |
15 Jun 2023 | USD | 50.46 | 52.02 | 50.46 | 51.48 | 51.48 | +0.78 (+1.54%) | 340,000 |
14 Jun 2023 | USD | 51.59 | 52.16 | 50.15 | 50.7 | 50.7 | -1.3 (-2.50%) | 382,100 |
13 Jun 2023 | USD | 51.02 | 52.44 | 50.53 | 52 | 52 | +1.26 (+2.48%) | 420,600 |
12 Jun 2023 | USD | 54.35 | 55.5 | 50.33 | 50.74 | 50.74 | -3.68 (-6.76%) | 567,800 |
9 Jun 2023 | USD | 54.02 | 54.49 | 53.54 | 54.42 | 54.42 | +0.1 (+0.18%) | 203,400 |
8 Jun 2023 | USD | 54.68 | 54.68 | 52.94 | 54.32 | 54.32 | -0.57 (-1.04%) | 210,800 |
7 Jun 2023 | USD | 53.95 | 55.64 | 53.41 | 54.89 | 54.89 | +1.47 (+2.75%) | 350,000 |
6 Jun 2023 | USD | 52.18 | 55.04 | 51.7 | 53.42 | 53.42 | +2.3 (+4.50%) | 364,800 |
5 Jun 2023 | USD | 52.35 | 52.35 | 50.58 | 51.12 | 51.12 | -1.93 (-3.64%) | 240,100 |