Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 61.7 | 62.1 | 58.79 | 60.61 | 60.61 | -1.01 (-1.64%) | 2,271,100 |
19 Jul 2023 | USD | 60.81 | 62.04 | 60 | 61.62 | 61.62 | +1.04 (+1.72%) | 1,312,000 |
18 Jul 2023 | USD | 57.76 | 60.69 | 57.72 | 60.58 | 60.58 | +2.84 (+4.92%) | 931,600 |
17 Jul 2023 | USD | 56.54 | 57.91 | 56.4 | 57.74 | 57.74 | +0.82 (+1.44%) | 710,400 |
14 Jul 2023 | USD | 59.1 | 59.12 | 56.71 | 56.92 | 56.92 | -1.7 (-2.90%) | 1,285,400 |
13 Jul 2023 | USD | 57.8 | 58.78 | 57.2 | 58.62 | 58.62 | +1.49 (+2.61%) | 1,443,100 |
12 Jul 2023 | USD | 56.96 | 57.88 | 56.48 | 57.13 | 57.13 | +1.3 (+2.33%) | 1,043,400 |
11 Jul 2023 | USD | 55.44 | 56.1 | 54.99 | 55.83 | 55.83 | +0.63 (+1.14%) | 677,700 |
10 Jul 2023 | USD | 54.53 | 55.59 | 54.16 | 55.2 | 55.2 | +0.72 (+1.32%) | 911,400 |
7 Jul 2023 | USD | 52.75 | 55.18 | 52.74 | 54.48 | 54.48 | +1.79 (+3.40%) | 1,369,000 |
6 Jul 2023 | USD | 52.16 | 52.85 | 51.24 | 52.69 | 52.69 | -0.11 (-0.21%) | 843,700 |
5 Jul 2023 | USD | 52.78 | 53.87 | 52.5 | 52.8 | 52.8 | -0.61 (-1.14%) | 801,900 |
3 Jul 2023 | USD | 53.11 | 54.19 | 52.79 | 53.41 | 53.41 | +0.62 (+1.17%) | 459,600 |
30 Jun 2023 | USD | 52.3 | 53.16 | 51.72 | 52.79 | 52.79 | +1 (+1.93%) | 1,157,700 |
29 Jun 2023 | USD | 51.89 | 52.97 | 51.7 | 51.79 | 51.79 | +0.22 (+0.43%) | 854,100 |
28 Jun 2023 | USD | 51.27 | 51.76 | 50.59 | 51.57 | 51.57 | -0.07 (-0.14%) | 651,600 |
27 Jun 2023 | USD | 50.5 | 51.97 | 49.89 | 51.64 | 51.64 | +1.3 (+2.58%) | 540,100 |
26 Jun 2023 | USD | 49.84 | 51.15 | 49.84 | 50.34 | 50.34 | +0.96 (+1.94%) | 751,400 |
23 Jun 2023 | USD | 49.03 | 49.76 | 48.65 | 49.38 | 49.38 | -0.32 (-0.64%) | 1,480,200 |
22 Jun 2023 | USD | 51.39 | 51.39 | 49.4 | 49.7 | 49.7 | -1.99 (-3.85%) | 1,037,100 |
21 Jun 2023 | USD | 52.78 | 52.81 | 51.65 | 51.69 | 51.69 | -1.36 (-2.56%) | 1,154,000 |
20 Jun 2023 | USD | 53.37 | 53.37 | 52.27 | 53.05 | 53.05 | -0.38 (-0.71%) | 819,900 |
16 Jun 2023 | USD | 54.91 | 55.02 | 53.07 | 53.43 | 53.43 | -1.09 (-2.00%) | 2,175,900 |
15 Jun 2023 | USD | 52.8 | 54.52 | 52.67 | 54.52 | 54.52 | +1.25 (+2.35%) | 779,400 |
14 Jun 2023 | USD | 54.96 | 55.45 | 53.09 | 53.27 | 53.27 | -1.36 (-2.49%) | 1,278,700 |
13 Jun 2023 | USD | 53.3 | 54.76 | 52.8 | 54.63 | 54.63 | +1.46 (+2.75%) | 959,100 |
12 Jun 2023 | USD | 52.77 | 54.41 | 52.37 | 53.17 | 53.17 | +0.4 (+0.76%) | 1,088,800 |
9 Jun 2023 | USD | 53.63 | 53.9 | 52.48 | 52.77 | 52.77 | -0.97 (-1.80%) | 948,100 |
8 Jun 2023 | USD | 54.19 | 54.59 | 53.02 | 53.74 | 53.74 | -0.81 (-1.48%) | 1,061,000 |
7 Jun 2023 | USD | 54.58 | 55.16 | 53.66 | 54.55 | 54.55 | +0.68 (+1.26%) | 1,560,200 |