Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 58.47 | 59.15 | 56.94 | 57.96 | 57.96 | -0.47 (-0.80%) | 1,212,100 |
12 Jul 2023 | USD | 58.08 | 59.1 | 57.76 | 58.43 | 58.43 | +1.03 (+1.79%) | 1,061,700 |
11 Jul 2023 | USD | 55.51 | 57.58 | 55.25 | 57.4 | 57.4 | +2.46 (+4.48%) | 1,067,300 |
10 Jul 2023 | USD | 53.84 | 55.21 | 53.82 | 54.94 | 54.94 | +0.74 (+1.37%) | 663,000 |
7 Jul 2023 | USD | 51.53 | 55.13 | 51.34 | 54.2 | 54.2 | +2.25 (+4.33%) | 1,738,600 |
6 Jul 2023 | USD | 53.29 | 53.97 | 51.17 | 51.95 | 51.95 | -2.47 (-4.54%) | 1,359,800 |
5 Jul 2023 | USD | 55.47 | 55.65 | 53.8 | 54.42 | 54.42 | -0.66 (-1.20%) | 1,372,500 |
3 Jul 2023 | USD | 55.01 | 55.85 | 54.65 | 55.08 | 55.08 | +0.36 (+0.66%) | 448,600 |
30 Jun 2023 | USD | 54.96 | 55.34 | 54.06 | 54.72 | 54.72 | +0.6 (+1.11%) | 700,600 |
29 Jun 2023 | USD | 53.27 | 54.13 | 52.76 | 54.12 | 54.12 | +1.15 (+2.17%) | 659,400 |
28 Jun 2023 | USD | 52 | 53.06 | 50.9 | 52.97 | 52.97 | +1.07 (+2.06%) | 715,900 |
27 Jun 2023 | USD | 51.53 | 52.31 | 50.95 | 51.9 | 51.9 | +0.29 (+0.56%) | 447,800 |
26 Jun 2023 | USD | 50.19 | 52.22 | 49.83 | 51.61 | 51.61 | +1.78 (+3.57%) | 635,600 |
23 Jun 2023 | USD | 49.61 | 50.14 | 49.05 | 49.83 | 49.83 | -0.86 (-1.70%) | 501,800 |
22 Jun 2023 | USD | 51.1 | 51.19 | 50.25 | 50.69 | 50.69 | -1.36 (-2.61%) | 385,700 |
21 Jun 2023 | USD | 50.91 | 52.9 | 50.67 | 52.05 | 52.05 | +0.36 (+0.70%) | 434,500 |
20 Jun 2023 | USD | 53.5 | 53.5 | 50.9 | 51.69 | 51.69 | -2.48 (-4.58%) | 688,000 |
16 Jun 2023 | USD | 54.65 | 54.96 | 53.83 | 54.17 | 54.17 | -0.06 (-0.11%) | 413,700 |
15 Jun 2023 | USD | 53.3 | 55.13 | 53.3 | 54.23 | 54.23 | +1.06 (+1.99%) | 589,200 |
14 Jun 2023 | USD | 55.34 | 55.82 | 52.38 | 53.17 | 53.17 | -1.13 (-2.08%) | 606,400 |
13 Jun 2023 | USD | 54.93 | 56.38 | 54.25 | 54.3 | 54.3 | +0.52 (+0.97%) | 568,800 |
12 Jun 2023 | USD | 53.25 | 54.86 | 53.07 | 53.78 | 53.78 | -1.08 (-1.97%) | 553,500 |
9 Jun 2023 | USD | 55.41 | 55.94 | 54.56 | 54.86 | 54.86 | -0.64 (-1.15%) | 650,200 |
8 Jun 2023 | USD | 56.1 | 56.39 | 53.66 | 55.5 | 55.5 | -0.53 (-0.95%) | 684,900 |
7 Jun 2023 | USD | 53.57 | 56.11 | 53.57 | 56.03 | 56.03 | +2.9 (+5.46%) | 621,700 |
6 Jun 2023 | USD | 51.06 | 53.27 | 50.86 | 53.13 | 53.13 | +0.78 (+1.49%) | 811,700 |
5 Jun 2023 | USD | 54.46 | 54.65 | 52.17 | 52.35 | 52.35 | -0.66 (-1.25%) | 522,700 |
2 Jun 2023 | USD | 51.77 | 53.51 | 51.21 | 53.01 | 53.01 | +2.93 (+5.85%) | 984,800 |
1 Jun 2023 | USD | 48.91 | 51.14 | 48.39 | 50.08 | 50.08 | +1.24 (+2.54%) | 1,149,600 |
31 May 2023 | USD | 49.13 | 49.8 | 48.51 | 48.84 | 48.84 | -1.84 (-3.63%) | 718,300 |