Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 72.39 | 72.72 | 70.96 | 71.02 | 71.02 | -1.38 (-1.91%) | 2,376,900 |
26 Jul 2023 | USD | 71.59 | 72.57 | 71.59 | 72.4 | 72.4 | +0.76 (+1.06%) | 1,256,200 |
25 Jul 2023 | USD | 71.64 | 72.63 | 71.37 | 71.64 | 71.64 | +0.04 (+0.06%) | 1,805,900 |
24 Jul 2023 | USD | 71.51 | 72.31 | 71.14 | 71.6 | 71.6 | -0.4 (-0.56%) | 2,636,100 |
21 Jul 2023 | USD | 71.36 | 72.05 | 70.87 | 72 | 72 | +1.18 (+1.67%) | 30,453,500 |
20 Jul 2023 | USD | 70.28 | 70.92 | 69.54 | 70.82 | 70.82 | +3.84 (+5.73%) | 7,412,400 |
19 Jul 2023 | USD | 66.1 | 67.12 | 65.7 | 66.98 | 66.98 | +1.03 (+1.56%) | 1,374,500 |
18 Jul 2023 | USD | 66.93 | 67.14 | 65.31 | 65.95 | 65.95 | -1.27 (-1.89%) | 2,992,700 |
17 Jul 2023 | USD | 67.32 | 67.37 | 66.68 | 67.22 | 67.22 | -0.18 (-0.27%) | 1,406,900 |
14 Jul 2023 | USD | 67.31 | 67.48 | 66.89 | 67.4 | 67.4 | -0.1 (-0.15%) | 735,000 |
13 Jul 2023 | USD | 67.18 | 67.68 | 66.58 | 67.5 | 67.5 | +0.32 (+0.48%) | 789,000 |
12 Jul 2023 | USD | 67.03 | 68.27 | 67.03 | 67.18 | 67.18 | +0.91 (+1.37%) | 1,214,300 |
11 Jul 2023 | USD | 66.11 | 66.39 | 65.84 | 66.27 | 66.27 | +0.38 (+0.58%) | 911,400 |
10 Jul 2023 | USD | 65.55 | 66.07 | 65.18 | 65.89 | 65.89 | -0.03 (-0.05%) | 949,600 |
7 Jul 2023 | USD | 65.87 | 66.31 | 65.48 | 65.92 | 65.92 | -0.51 (-0.77%) | 1,017,700 |
6 Jul 2023 | USD | 65.51 | 66.66 | 64.28 | 66.43 | 66.43 | +0.16 (+0.24%) | 972,700 |
5 Jul 2023 | USD | 66.69 | 67.41 | 66.07 | 66.27 | 66.27 | -0.89 (-1.33%) | 1,238,200 |
3 Jul 2023 | USD | 66.5 | 67.55 | 66.17 | 67.16 | 67.16 | +0.27 (+0.40%) | 366,000 |
30 Jun 2023 | USD | 66.82 | 67.17 | 65.79 | 66.89 | 66.89 | +0.51 (+0.77%) | 1,430,900 |
29 Jun 2023 | USD | 65.72 | 66.69 | 65.09 | 66.38 | 66.38 | -0.03 (-0.05%) | 553,500 |
28 Jun 2023 | USD | 66.83 | 66.85 | 65.78 | 66.41 | 66.41 | -0.54 (-0.81%) | 1,023,500 |
27 Jun 2023 | USD | 66.56 | 67.04 | 66.01 | 66.95 | 66.95 | +0.55 (+0.83%) | 748,300 |
26 Jun 2023 | USD | 65.21 | 66.72 | 64.89 | 66.4 | 66.4 | +1.13 (+1.73%) | 760,500 |
23 Jun 2023 | USD | 66.61 | 67.04 | 65.14 | 65.27 | 65.27 | -1.58 (-2.36%) | 1,993,200 |
22 Jun 2023 | USD | 67.92 | 67.94 | 65.22 | 66.85 | 66.85 | -1.04 (-1.53%) | 1,370,800 |
21 Jun 2023 | USD | 67.87 | 68.08 | 67.38 | 67.89 | 67.89 | -0.32 (-0.47%) | 1,174,300 |
20 Jun 2023 | USD | 68.37 | 68.92 | 67.67 | 68.21 | 68.21 | -0.49 (-0.71%) | 1,195,500 |
16 Jun 2023 | USD | 68.26 | 69.1 | 68.2 | 68.7 | 68.7 | +0.64 (+0.94%) | 1,457,300 |
15 Jun 2023 | USD | 67.29 | 68.15 | 67.19 | 68.06 | 68.06 | +0.42 (+0.62%) | 1,034,000 |
14 Jun 2023 | USD | 67.41 | 68.23 | 67.33 | 67.64 | 67.64 | +0.3 (+0.45%) | 961,600 |