Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 45.5 | 45.99 | 44.91 | 45.76 | 45.76 | +0.49 (+1.08%) | 532,500 |
19 Jul 2023 | USD | 45.09 | 45.38 | 44.83 | 45.27 | 45.27 | +0.41 (+0.91%) | 728,700 |
18 Jul 2023 | USD | 45.05 | 45.39 | 44.48 | 44.86 | 44.86 | -0.29 (-0.64%) | 780,900 |
17 Jul 2023 | USD | 45.39 | 45.77 | 45.02 | 45.15 | 45.15 | -0.4 (-0.88%) | 917,400 |
14 Jul 2023 | USD | 45.51 | 45.7 | 44.89 | 45.55 | 45.55 | -0.43 (-0.94%) | 981,100 |
13 Jul 2023 | USD | 46.41 | 46.69 | 45.62 | 45.98 | 45.98 | -0.42 (-0.91%) | 2,210,500 |
12 Jul 2023 | USD | 47.32 | 47.7 | 46.31 | 46.4 | 46.4 | -0.19 (-0.41%) | 1,151,400 |
11 Jul 2023 | USD | 47.5 | 47.6 | 46.39 | 46.59 | 46.59 | -0.66 (-1.40%) | 1,553,800 |
10 Jul 2023 | USD | 47.06 | 47.41 | 46.95 | 47.25 | 47.25 | +0.13 (+0.28%) | 379,000 |
7 Jul 2023 | USD | 46.89 | 47.5 | 46.89 | 47.12 | 47.12 | +0.09 (+0.19%) | 674,700 |
6 Jul 2023 | USD | 46.59 | 47.19 | 46.05 | 47.03 | 47.03 | -0.18 (-0.38%) | 464,800 |
5 Jul 2023 | USD | 47.07 | 47.71 | 46.52 | 47.21 | 47.21 | -0.03 (-0.06%) | 458,300 |
3 Jul 2023 | USD | 46.75 | 47.35 | 46.69 | 47.24 | 47.24 | +0.44 (+0.94%) | 237,700 |
30 Jun 2023 | USD | 47.26 | 47.32 | 46.13 | 46.8 | 46.8 | -0.17 (-0.36%) | 778,400 |
29 Jun 2023 | USD | 45.69 | 47.02 | 45.69 | 46.97 | 46.97 | +1.01 (+2.20%) | 1,023,900 |
28 Jun 2023 | USD | 45.44 | 46.08 | 44.93 | 45.96 | 45.96 | +0.47 (+1.03%) | 834,800 |
27 Jun 2023 | USD | 44.59 | 45.69 | 44.5 | 45.49 | 45.49 | +0.86 (+1.93%) | 315,200 |
26 Jun 2023 | USD | 43.74 | 44.89 | 43.6 | 44.63 | 44.63 | +0.94 (+2.15%) | 276,200 |
23 Jun 2023 | USD | 43.76 | 44.2 | 43.55 | 43.69 | 43.69 | -0.4 (-0.91%) | 455,200 |
22 Jun 2023 | USD | 44.47 | 44.49 | 43.54 | 44.09 | 44.09 | -0.29 (-0.65%) | 691,800 |
21 Jun 2023 | USD | 45.08 | 45.08 | 44.28 | 44.38 | 44.38 | -0.75 (-1.66%) | 448,700 |
20 Jun 2023 | USD | 46.34 | 46.35 | 45.09 | 45.13 | 45.13 | -0.67 (-1.46%) | 579,300 |
16 Jun 2023 | USD | 45.93 | 46.2 | 45.58 | 45.8 | 45.8 | +0.04 (+0.09%) | 786,500 |
15 Jun 2023 | USD | 45.54 | 45.8 | 45.11 | 45.76 | 45.76 | +0.05 (+0.11%) | 309,800 |
14 Jun 2023 | USD | 45.99 | 46.21 | 45.1 | 45.71 | 45.71 | +0.11 (+0.24%) | 571,400 |
13 Jun 2023 | USD | 45.28 | 45.89 | 45.21 | 45.6 | 45.6 | +0.3 (+0.66%) | 464,500 |
12 Jun 2023 | USD | 45.35 | 45.55 | 44.9 | 45.3 | 45.3 | -0.07 (-0.15%) | 307,800 |
9 Jun 2023 | USD | 45.25 | 45.54 | 45.01 | 45.37 | 45.37 | +0.13 (+0.29%) | 401,000 |
8 Jun 2023 | USD | 44.32 | 45.3 | 43.7 | 45.24 | 45.24 | +0.72 (+1.62%) | 540,000 |
7 Jun 2023 | USD | 44.01 | 44.82 | 43.83 | 44.52 | 44.52 | +0.77 (+1.76%) | 408,700 |