Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 148.63 | 150.25 | 147.65 | 148.78 | 148.78 | +1.73 (+1.18%) | 448,000 |
19 Jul 2023 | USD | 147.84 | 149.95 | 145.53 | 147.05 | 147.05 | -1.97 (-1.32%) | 970,000 |
18 Jul 2023 | USD | 146.99 | 150.45 | 146.26 | 149.02 | 149.02 | +2.65 (+1.81%) | 877,400 |
17 Jul 2023 | USD | 146.89 | 148 | 145.06 | 146.37 | 146.37 | -1.83 (-1.23%) | 598,800 |
14 Jul 2023 | USD | 155.73 | 155.88 | 148.17 | 148.2 | 148.2 | -8.69 (-5.54%) | 630,300 |
13 Jul 2023 | USD | 157.35 | 158.89 | 154.88 | 156.89 | 156.89 | -0.43 (-0.27%) | 637,500 |
12 Jul 2023 | USD | 160.38 | 160.41 | 157.13 | 157.32 | 157.32 | -1.81 (-1.14%) | 309,200 |
11 Jul 2023 | USD | 157.25 | 159.82 | 156.65 | 159.13 | 159.13 | +2.79 (+1.78%) | 423,800 |
10 Jul 2023 | USD | 156.27 | 156.49 | 154.67 | 156.34 | 156.34 | +0.9 (+0.58%) | 308,500 |
7 Jul 2023 | USD | 150.54 | 157.61 | 149.96 | 155.44 | 155.44 | +5.04 (+3.35%) | 352,100 |
6 Jul 2023 | USD | 154.65 | 156.12 | 148.9 | 150.4 | 150.4 | -5.25 (-3.37%) | 375,400 |
5 Jul 2023 | USD | 155.29 | 156.79 | 153.57 | 155.65 | 155.65 | +0.75 (+0.48%) | 420,700 |
3 Jul 2023 | USD | 153.7 | 157.08 | 153.07 | 154.9 | 154.9 | +1.1 (+0.72%) | 182,400 |
30 Jun 2023 | USD | 154.45 | 155.45 | 152.94 | 153.8 | 153.8 | +0.85 (+0.56%) | 507,500 |
29 Jun 2023 | USD | 151.47 | 154.08 | 150.31 | 152.95 | 152.95 | +2.68 (+1.78%) | 296,500 |
28 Jun 2023 | USD | 150.01 | 151.9 | 149.07 | 150.27 | 150.27 | +0.61 (+0.41%) | 494,400 |
27 Jun 2023 | USD | 147.61 | 150.15 | 146.39 | 149.66 | 149.66 | +1.46 (+0.99%) | 345,700 |
26 Jun 2023 | USD | 147.81 | 151.25 | 147.81 | 148.2 | 148.2 | +1.45 (+0.99%) | 360,200 |
23 Jun 2023 | USD | 147.01 | 149.26 | 146.61 | 146.75 | 146.75 | -1.97 (-1.32%) | 1,742,400 |
22 Jun 2023 | USD | 149.88 | 151.93 | 148.19 | 148.72 | 148.72 | -3.18 (-2.09%) | 421,700 |
21 Jun 2023 | USD | 150.05 | 152.12 | 148.29 | 151.9 | 151.9 | +2.17 (+1.45%) | 396,500 |
20 Jun 2023 | USD | 150.95 | 151.69 | 147.5 | 149.73 | 149.73 | -1.94 (-1.28%) | 306,800 |
16 Jun 2023 | USD | 153.13 | 153.15 | 150.37 | 151.67 | 151.67 | -0.89 (-0.58%) | 975,100 |
15 Jun 2023 | USD | 149.49 | 152.62 | 149.46 | 152.56 | 152.56 | +3.31 (+2.22%) | 504,000 |
14 Jun 2023 | USD | 152.22 | 152.24 | 147.99 | 149.25 | 149.25 | -1.25 (-0.83%) | 314,800 |
13 Jun 2023 | USD | 151.57 | 152.78 | 149.73 | 150.5 | 150.5 | +1.22 (+0.82%) | 415,800 |
12 Jun 2023 | USD | 148.55 | 151.21 | 147.23 | 149.28 | 149.28 | -2.09 (-1.38%) | 351,200 |
9 Jun 2023 | USD | 152.21 | 153.44 | 150.63 | 151.37 | 151.37 | -1.28 (-0.84%) | 206,700 |
8 Jun 2023 | USD | 153.64 | 154.68 | 150.2 | 152.65 | 152.65 | -1.69 (-1.09%) | 312,400 |
7 Jun 2023 | USD | 150.37 | 155.8 | 150.37 | 154.34 | 154.34 | +4.56 (+3.04%) | 590,400 |