Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 163.06 | 163.06 | 158.62 | 160.04 | 32.008 | -3.03 (-1.86%) | 226,200 |
19 Jul 2023 | USD | 162.28 | 163.94 | 162.01 | 163.07 | 32.614 | +1.09 (+0.67%) | 173,300 |
18 Jul 2023 | USD | 159.03 | 162.19 | 158.89 | 161.98 | 32.396 | +3.22 (+2.03%) | 162,100 |
17 Jul 2023 | USD | 157.9 | 160.78 | 157.69 | 158.76 | 31.752 | +0.86 (+0.54%) | 164,200 |
14 Jul 2023 | USD | 157.14 | 160.34 | 156 | 157.9 | 31.58 | +0.42 (+0.27%) | 297,100 |
13 Jul 2023 | USD | 154.34 | 159.64 | 154.17 | 157.48 | 31.496 | +4.4 (+2.87%) | 175,600 |
12 Jul 2023 | USD | 157 | 157.28 | 152.9 | 153.08 | 30.616 | -1.93 (-1.25%) | 181,500 |
11 Jul 2023 | USD | 151.22 | 155.62 | 149.78 | 155.01 | 31.002 | +4.18 (+2.77%) | 386,900 |
10 Jul 2023 | USD | 149.47 | 152.15 | 149.07 | 150.83 | 30.166 | +0.99 (+0.66%) | 159,700 |
7 Jul 2023 | USD | 150.18 | 151.78 | 149.48 | 149.84 | 29.968 | -0.3 (-0.20%) | 201,700 |
6 Jul 2023 | USD | 148.52 | 150.47 | 148.22 | 150.14 | 30.028 | +0.4 (+0.27%) | 132,700 |
5 Jul 2023 | USD | 150.13 | 150.13 | 148.69 | 149.74 | 29.948 | -1.24 (-0.82%) | 159,900 |
3 Jul 2023 | USD | 149.86 | 151.47 | 149.2 | 150.98 | 30.196 | -0.08 (-0.05%) | 83,700 |
30 Jun 2023 | USD | 151.28 | 152.73 | 150.57 | 151.06 | 30.212 | +0.97 (+0.65%) | 180,200 |
29 Jun 2023 | USD | 148.9 | 151.14 | 148.87 | 150.09 | 30.018 | +1.19 (+0.80%) | 201,600 |
28 Jun 2023 | USD | 149.73 | 149.73 | 147.84 | 148.9 | 29.78 | -0.88 (-0.59%) | 252,400 |
27 Jun 2023 | USD | 148.2 | 150.48 | 147.03 | 149.78 | 29.956 | +1.81 (+1.22%) | 173,800 |
26 Jun 2023 | USD | 147 | 148.9 | 145.43 | 147.97 | 29.594 | +0.97 (+0.66%) | 234,300 |
23 Jun 2023 | USD | 148.57 | 149.97 | 146.92 | 147 | 29.4 | -3.26 (-2.17%) | 354,500 |
22 Jun 2023 | USD | 149.71 | 151.34 | 148.29 | 150.26 | 30.052 | +0.2 (+0.13%) | 216,700 |
21 Jun 2023 | USD | 149.98 | 151.06 | 148.81 | 150.06 | 30.012 | -0.69 (-0.46%) | 279,900 |
20 Jun 2023 | USD | 151.24 | 151.95 | 148.22 | 150.75 | 30.15 | -0.92 (-0.61%) | 406,900 |
16 Jun 2023 | USD | 153.86 | 154.31 | 151.43 | 151.67 | 30.334 | -1.33 (-0.87%) | 605,000 |
15 Jun 2023 | USD | 152.44 | 153.77 | 150.01 | 153 | 30.6 | +0.53 (+0.35%) | 499,300 |
14 Jun 2023 | USD | 155.2 | 157.3 | 151.54 | 152.47 | 30.494 | -2.47 (-1.59%) | 398,800 |
13 Jun 2023 | USD | 155.49 | 156.98 | 154.52 | 154.94 | 30.988 | +0.75 (+0.49%) | 343,500 |
12 Jun 2023 | USD | 153.94 | 155.34 | 153.22 | 154.19 | 30.838 | +1.22 (+0.80%) | 225,300 |
9 Jun 2023 | USD | 152.61 | 158.22 | 151.57 | 152.97 | 30.594 | -0.08 (-0.05%) | 364,600 |
8 Jun 2023 | USD | 154.38 | 154.38 | 149.63 | 153.05 | 30.61 | -1.31 (-0.85%) | 349,300 |
7 Jun 2023 | USD | 154.01 | 155.49 | 152.18 | 154.36 | 30.872 | +0.62 (+0.40%) | 387,700 |