Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 41.89 | 42.36 | 41.46 | 42.15 | 42.15 | +0.57 (+1.37%) | 2,021,600 |
18 Jul 2023 | USD | 41.2 | 42.16 | 40.91 | 41.58 | 41.58 | +0.16 (+0.39%) | 2,381,100 |
17 Jul 2023 | USD | 41.2 | 42.2 | 41.06 | 41.42 | 41.42 | -0.04 (-0.10%) | 2,354,600 |
14 Jul 2023 | USD | 42.26 | 42.43 | 40.58 | 41.46 | 41.46 | -2.34 (-5.34%) | 4,147,200 |
13 Jul 2023 | USD | 43.74 | 43.99 | 43.2 | 43.8 | 43.8 | +0.13 (+0.30%) | 2,364,400 |
12 Jul 2023 | USD | 44.5 | 44.7 | 43.6 | 43.67 | 43.67 | -0.37 (-0.84%) | 1,704,500 |
11 Jul 2023 | USD | 43.69 | 44.05 | 43.18 | 44.04 | 44.04 | +0.86 (+1.99%) | 1,265,700 |
10 Jul 2023 | USD | 43.03 | 43.52 | 42.73 | 43.18 | 43.18 | -0.01 (-0.02%) | 1,878,100 |
7 Jul 2023 | USD | 42.46 | 43.8 | 42.32 | 43.19 | 43.19 | +0.8 (+1.89%) | 1,555,700 |
6 Jul 2023 | USD | 42.24 | 42.52 | 41.83 | 42.39 | 42.39 | -0.53 (-1.23%) | 1,543,500 |
5 Jul 2023 | USD | 42.01 | 43.04 | 41.9 | 42.92 | 42.92 | +0.62 (+1.47%) | 2,844,600 |
3 Jul 2023 | USD | 42.57 | 42.72 | 42.25 | 42.3 | 42.3 | -0.19 (-0.45%) | 777,300 |
30 Jun 2023 | USD | 43.1 | 43.16 | 42.42 | 42.49 | 42.49 | -0.07 (-0.16%) | 1,380,300 |
29 Jun 2023 | USD | 41.64 | 42.6 | 41.48 | 42.56 | 42.56 | +0.9 (+2.16%) | 1,421,000 |
28 Jun 2023 | USD | 41.6 | 41.7 | 41.05 | 41.66 | 41.66 | -0.09 (-0.22%) | 1,601,400 |
27 Jun 2023 | USD | 41.24 | 41.95 | 41.03 | 41.75 | 41.75 | +0.58 (+1.41%) | 1,062,300 |
26 Jun 2023 | USD | 41.08 | 41.84 | 41.08 | 41.17 | 41.17 | +0.15 (+0.37%) | 1,129,800 |
23 Jun 2023 | USD | 41.05 | 41.36 | 40.84 | 41.02 | 41.02 | -0.5 (-1.20%) | 2,550,600 |
22 Jun 2023 | USD | 41.82 | 42 | 41.18 | 41.52 | 41.52 | -0.35 (-0.84%) | 1,280,000 |
21 Jun 2023 | USD | 42.52 | 42.56 | 41.55 | 41.87 | 41.87 | -1.18 (-2.74%) | 2,687,300 |
20 Jun 2023 | USD | 44.06 | 44.3 | 42.94 | 43.05 | 43.05 | -1.26 (-2.84%) | 2,354,500 |
16 Jun 2023 | USD | 44.37 | 44.6 | 43.87 | 44.31 | 44.31 | +0.03 (+0.07%) | 3,126,500 |
15 Jun 2023 | USD | 44.09 | 44.67 | 43.75 | 44.28 | 44.28 | -0.09 (-0.20%) | 2,262,400 |
14 Jun 2023 | USD | 42.86 | 44.49 | 42.57 | 44.37 | 44.37 | +1.97 (+4.65%) | 3,920,300 |
13 Jun 2023 | USD | 41.8 | 42.47 | 41.35 | 42.4 | 42.4 | +0.86 (+2.07%) | 2,727,100 |
12 Jun 2023 | USD | 41.48 | 41.89 | 41.05 | 41.54 | 41.54 | +0.19 (+0.46%) | 3,296,600 |
9 Jun 2023 | USD | 42.69 | 42.84 | 41.17 | 41.35 | 41.35 | -1.18 (-2.77%) | 3,748,300 |
8 Jun 2023 | USD | 42.96 | 43.25 | 41.94 | 42.53 | 42.53 | -0.75 (-1.73%) | 2,814,900 |
7 Jun 2023 | USD | 42.54 | 44.21 | 42.47 | 43.28 | 43.28 | +0.89 (+2.10%) | 3,611,700 |
6 Jun 2023 | USD | 42.92 | 43.29 | 41.49 | 42.39 | 42.39 | -5.11 (-10.76%) | 9,585,600 |