Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 54.51 | 55.28 | 53.51 | 54.18 | 54.18 | +0.34 (+0.63%) | 2,750,200 |
18 Jul 2023 | USD | 53.08 | 53.92 | 52.77 | 53.84 | 53.84 | +1.08 (+2.05%) | 2,771,700 |
17 Jul 2023 | USD | 52.39 | 53.19 | 51.64 | 52.76 | 52.76 | +0.04 (+0.08%) | 2,359,100 |
14 Jul 2023 | USD | 54.06 | 54.7 | 52.66 | 52.72 | 52.72 | -1.21 (-2.24%) | 3,038,100 |
13 Jul 2023 | USD | 52.36 | 54.24 | 52.1 | 53.93 | 53.93 | +2.13 (+4.11%) | 3,915,100 |
12 Jul 2023 | USD | 52.8 | 53.09 | 50.99 | 51.8 | 51.8 | +0.04 (+0.08%) | 2,495,700 |
11 Jul 2023 | USD | 51.18 | 51.97 | 50.439 | 51.76 | 51.76 | +0.65 (+1.27%) | 2,414,600 |
10 Jul 2023 | USD | 49.46 | 51.19 | 49.32 | 51.11 | 51.11 | +1.41 (+2.84%) | 2,763,400 |
7 Jul 2023 | USD | 49.4 | 50.41 | 49.35 | 49.7 | 49.7 | +0.26 (+0.53%) | 1,930,700 |
6 Jul 2023 | USD | 50.16 | 50.165 | 48.74 | 49.44 | 49.44 | -1.49 (-2.93%) | 3,270,700 |
5 Jul 2023 | USD | 51.58 | 51.63 | 50.47 | 50.93 | 50.93 | -0.87 (-1.68%) | 2,365,900 |
3 Jul 2023 | USD | 51.13 | 52.665 | 51.09 | 51.8 | 51.8 | +0.71 (+1.39%) | 2,165,900 |
30 Jun 2023 | USD | 51.79 | 52.51 | 50.9 | 51.09 | 51.09 | -0.13 (-0.25%) | 3,250,700 |
29 Jun 2023 | USD | 51.68 | 51.94 | 50.88 | 51.22 | 51.22 | -0.5 (-0.97%) | 2,237,100 |
28 Jun 2023 | USD | 50.86 | 52.06 | 50.36 | 51.72 | 51.72 | +0.79 (+1.55%) | 2,588,100 |
27 Jun 2023 | USD | 50.49 | 51.14 | 49.31 | 50.93 | 50.93 | +0.32 (+0.63%) | 3,873,100 |
26 Jun 2023 | USD | 50.15 | 51.14 | 49.8 | 50.61 | 50.61 | +0.53 (+1.06%) | 2,911,100 |
23 Jun 2023 | USD | 49.99 | 50.46 | 49.57 | 50.08 | 50.08 | -0.77 (-1.51%) | 3,957,200 |
22 Jun 2023 | USD | 50.48 | 51.29 | 49.96 | 50.85 | 50.85 | +0.15 (+0.30%) | 3,507,900 |
21 Jun 2023 | USD | 51.58 | 51.81 | 49.66 | 50.7 | 50.7 | -1.31 (-2.52%) | 4,565,600 |
20 Jun 2023 | USD | 52.94 | 53.89 | 51.75 | 52.01 | 52.01 | -1.84 (-3.42%) | 4,311,200 |
16 Jun 2023 | USD | 54.55 | 54.55 | 53.11 | 53.85 | 53.85 | -0.43 (-0.79%) | 5,766,700 |
15 Jun 2023 | USD | 53.38 | 54.71 | 53.171 | 54.28 | 54.28 | +0.18 (+0.33%) | 6,588,500 |
14 Jun 2023 | USD | 55.12 | 56.07 | 53.73 | 54.1 | 54.1 | -1.18 (-2.13%) | 6,493,700 |
13 Jun 2023 | USD | 55.67 | 57.49 | 54.93 | 55.28 | 55.28 | +0.36 (+0.66%) | 7,647,500 |
12 Jun 2023 | USD | 57.1 | 57.76 | 54.291 | 54.92 | 54.92 | -2.1 (-3.68%) | 12,118,100 |
9 Jun 2023 | USD | 64.31 | 64.71 | 55.65 | 57.02 | 57.02 | -1.46 (-2.50%) | 32,090,800 |
8 Jun 2023 | USD | 56.6 | 58.75 | 56.05 | 58.48 | 58.48 | +1.26 (+2.20%) | 13,722,100 |
7 Jun 2023 | USD | 59.45 | 60.48 | 57.12 | 57.22 | 57.22 | -1.93 (-3.26%) | 3,846,100 |
6 Jun 2023 | USD | 57.14 | 59.28 | 56.87 | 59.15 | 59.15 | +1.58 (+2.74%) | 2,983,600 |