Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 60.44 | 61.64 | 59.76 | 61.22 | 61.22 | +0.65 (+1.07%) | 426,200 |
26 Jul 2023 | USD | 61.02 | 61.29 | 60.4 | 60.57 | 60.57 | -0.38 (-0.62%) | 266,800 |
25 Jul 2023 | USD | 62.07 | 62.07 | 60.34 | 60.95 | 60.95 | -1.06 (-1.71%) | 432,000 |
24 Jul 2023 | USD | 62.06 | 62.64 | 61.8 | 62.01 | 62.01 | -0.26 (-0.42%) | 309,500 |
21 Jul 2023 | USD | 62.36 | 62.54 | 61.8 | 62.27 | 62.27 | -0.09 (-0.14%) | 337,100 |
20 Jul 2023 | USD | 63.63 | 63.63 | 62.08 | 62.36 | 62.36 | -1.44 (-2.26%) | 297,200 |
19 Jul 2023 | USD | 63.18 | 64.43 | 63.18 | 63.8 | 63.8 | +0.93 (+1.48%) | 386,900 |
18 Jul 2023 | USD | 63.35 | 63.62 | 62.36 | 62.87 | 62.87 | -0.53 (-0.84%) | 639,500 |
17 Jul 2023 | USD | 63.39 | 64.25 | 62.77 | 63.4 | 63.4 | 0.0 (0.0%) | 398,700 |
14 Jul 2023 | USD | 65.42 | 65.42 | 63.25 | 63.4 | 63.4 | -1.91 (-2.92%) | 355,800 |
13 Jul 2023 | USD | 64.89 | 65.47 | 64.39 | 65.31 | 65.31 | +0.42 (+0.65%) | 355,200 |
12 Jul 2023 | USD | 66.53 | 66.53 | 64.79 | 64.89 | 64.89 | -0.94 (-1.43%) | 479,400 |
11 Jul 2023 | USD | 64.65 | 65.92 | 64.16 | 65.83 | 65.83 | +1.3 (+2.01%) | 228,200 |
10 Jul 2023 | USD | 64.76 | 64.91 | 63.98 | 64.53 | 64.53 | -0.36 (-0.55%) | 240,400 |
7 Jul 2023 | USD | 64.87 | 65.75 | 64.69 | 64.89 | 64.89 | +0.18 (+0.28%) | 250,100 |
6 Jul 2023 | USD | 66 | 66.24 | 64.5 | 64.71 | 64.71 | -1.69 (-2.55%) | 189,600 |
5 Jul 2023 | USD | 67 | 67.39 | 66.07 | 66.4 | 66.4 | -0.61 (-0.91%) | 218,100 |
3 Jul 2023 | USD | 67.29 | 67.3 | 66.68 | 67.01 | 67.01 | -0.28 (-0.42%) | 84,100 |
30 Jun 2023 | USD | 67.76 | 68.24 | 67.25 | 67.29 | 67.29 | -0.23 (-0.34%) | 171,300 |
29 Jun 2023 | USD | 67.09 | 67.59 | 67 | 67.52 | 67.52 | +0.5 (+0.75%) | 133,900 |
28 Jun 2023 | USD | 66.83 | 67.1 | 66.31 | 67.02 | 67.02 | +0.2 (+0.30%) | 191,600 |
27 Jun 2023 | USD | 65.63 | 67.15 | 65.02 | 66.82 | 66.82 | +1.39 (+2.12%) | 208,800 |
26 Jun 2023 | USD | 64.49 | 65.68 | 64.15 | 65.43 | 65.43 | +0.96 (+1.49%) | 179,800 |
23 Jun 2023 | USD | 64.85 | 65.17 | 64.12 | 64.47 | 64.47 | -0.18 (-0.28%) | 487,300 |
22 Jun 2023 | USD | 65.24 | 65.44 | 63.64 | 64.65 | 64.65 | -0.58 (-0.89%) | 205,300 |
21 Jun 2023 | USD | 65.48 | 65.95 | 64.5 | 65.23 | 65.23 | -0.46 (-0.70%) | 202,700 |
20 Jun 2023 | USD | 65.39 | 66.62 | 64.88 | 65.69 | 65.69 | +0.22 (+0.34%) | 302,300 |
16 Jun 2023 | USD | 65.49 | 65.73 | 64.53 | 65.47 | 65.47 | +0.01 (+0.02%) | 641,500 |
15 Jun 2023 | USD | 65.15 | 65.47 | 64.4 | 65.46 | 65.46 | +0.46 (+0.71%) | 213,400 |
14 Jun 2023 | USD | 64.44 | 65.5 | 64.19 | 65 | 65 | +0.75 (+1.17%) | 229,800 |