Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 31.94 | 32.63 | 31.83 | 32.46 | 32.46 | -1.25 (-3.71%) | 48,303,500 |
20 Jul 2023 | USD | 33.98 | 34.1 | 33.66 | 33.71 | 33.71 | -0.09 (-0.27%) | 15,919,900 |
19 Jul 2023 | USD | 33.68 | 33.92 | 33.59 | 33.8 | 33.8 | +0.05 (+0.15%) | 10,626,500 |
18 Jul 2023 | USD | 33.19 | 33.76 | 33.11 | 33.75 | 33.75 | +0.53 (+1.60%) | 12,823,000 |
17 Jul 2023 | USD | 33.43 | 33.44 | 32.79 | 33.22 | 33.22 | -0.41 (-1.22%) | 14,878,400 |
14 Jul 2023 | USD | 33.6 | 33.72 | 33.45 | 33.63 | 33.63 | -0.09 (-0.27%) | 7,891,500 |
13 Jul 2023 | USD | 33.56 | 33.8 | 33.45 | 33.72 | 33.72 | +0.19 (+0.57%) | 9,960,800 |
12 Jul 2023 | USD | 34.03 | 34.03 | 33.47 | 33.53 | 33.53 | -0.24 (-0.71%) | 11,777,200 |
11 Jul 2023 | USD | 33.78 | 33.86 | 33.55 | 33.77 | 33.77 | +0.16 (+0.48%) | 10,103,500 |
10 Jul 2023 | USD | 33.3 | 33.66 | 33.3 | 33.61 | 33.61 | +0.31 (+0.93%) | 12,307,900 |
7 Jul 2023 | USD | 33.4 | 33.69 | 33.25 | 33.3 | 33.3 | -0.16 (-0.48%) | 16,723,000 |
6 Jul 2023 | USD | 33.47 | 33.75 | 33.33 | 33.46 | 33.46 | -0.41 (-1.21%) | 13,812,700 |
5 Jul 2023 | USD | 34.12 | 34.15 | 33.74 | 33.87 | 33.87 | -0.47 (-1.37%) | 9,974,100 |
3 Jul 2023 | USD | 33.86 | 34.38 | 33.53 | 34.34 | 34.34 | +0.24 (+0.70%) | 4,292,500 |
30 Jun 2023 | USD | 34 | 34.18 | 33.71 | 34.1 | 34.1 | +0.23 (+0.68%) | 9,416,300 |
29 Jun 2023 | USD | 33.44 | 33.87 | 33.34 | 33.87 | 33.87 | +0.28 (+0.83%) | 6,311,200 |
28 Jun 2023 | USD | 33.48 | 33.63 | 33.38 | 33.59 | 33.59 | +0.12 (+0.36%) | 9,303,800 |
27 Jun 2023 | USD | 33.14 | 33.65 | 33.14 | 33.47 | 33.47 | +0.36 (+1.09%) | 8,861,600 |
26 Jun 2023 | USD | 32.8 | 33.27 | 32.74 | 33.11 | 33.11 | +0.37 (+1.13%) | 8,464,900 |
23 Jun 2023 | USD | 32.78 | 32.89 | 32.62 | 32.74 | 32.74 | -0.37 (-1.12%) | 13,569,400 |
22 Jun 2023 | USD | 33.06 | 33.15 | 32.86 | 33.11 | 33.11 | -0.02 (-0.06%) | 6,223,600 |
21 Jun 2023 | USD | 32.77 | 33.21 | 32.54 | 33.13 | 33.13 | +0.22 (+0.67%) | 8,878,200 |
20 Jun 2023 | USD | 33.22 | 33.37 | 32.85 | 32.91 | 32.91 | -0.3 (-0.90%) | 9,426,700 |
16 Jun 2023 | USD | 33.67 | 33.75 | 33.12 | 33.21 | 33.21 | -0.35 (-1.04%) | 30,050,000 |
15 Jun 2023 | USD | 33.11 | 33.58 | 32.98 | 33.56 | 33.56 | +0.47 (+1.42%) | 11,338,300 |
14 Jun 2023 | USD | 32.8 | 33.49 | 32.71 | 33.09 | 33.09 | +0.43 (+1.32%) | 14,398,200 |
13 Jun 2023 | USD | 32.56 | 32.96 | 32.39 | 32.66 | 32.66 | +0.26 (+0.80%) | 16,266,000 |
12 Jun 2023 | USD | 32.29 | 32.49 | 31.74 | 32.4 | 32.4 | +0.09 (+0.28%) | 11,769,100 |
9 Jun 2023 | USD | 32.55 | 32.72 | 32.15 | 32.31 | 32.31 | -0.25 (-0.77%) | 9,226,100 |
8 Jun 2023 | USD | 32.59 | 32.65 | 32.05 | 32.56 | 32.56 | -0.02 (-0.06%) | 8,662,600 |