Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 52.12 | 52.27 | 52.11 | 52.26 | 52.26 | +0.08 (+0.15%) | 264,000 |
26 Jul 2023 | USD | 52.33 | 52.33 | 52.04 | 52.18 | 52.18 | +0.12 (+0.23%) | 392,600 |
25 Jul 2023 | USD | 52.16 | 52.36 | 52.02 | 52.06 | 52.06 | -0.1 (-0.19%) | 648,100 |
24 Jul 2023 | USD | 52.2 | 52.26 | 52.12 | 52.16 | 52.16 | -0.04 (-0.08%) | 490,700 |
21 Jul 2023 | USD | 52.34 | 52.38 | 52.06 | 52.2 | 52.2 | -0.08 (-0.15%) | 727,000 |
20 Jul 2023 | USD | 52.26 | 52.28 | 52.24 | 52.28 | 52.28 | +0.03 (+0.06%) | 553,900 |
19 Jul 2023 | USD | 52.31 | 52.31 | 52.19 | 52.25 | 52.25 | -0.01 (-0.02%) | 885,900 |
18 Jul 2023 | USD | 52.32 | 52.39 | 52.21 | 52.26 | 52.26 | -0.05 (-0.10%) | 410,300 |
17 Jul 2023 | USD | 52.42 | 52.48 | 52.19 | 52.31 | 52.31 | -0.11 (-0.21%) | 473,900 |
14 Jul 2023 | USD | 52.52 | 52.56 | 52.35 | 52.42 | 52.42 | -0.1 (-0.19%) | 790,300 |
13 Jul 2023 | USD | 52.5 | 52.58 | 52.5 | 52.52 | 52.52 | +0.02 (+0.04%) | 366,200 |
12 Jul 2023 | USD | 52.56 | 52.56 | 52.46 | 52.5 | 52.5 | +0.03 (+0.06%) | 403,900 |
11 Jul 2023 | USD | 52.48 | 52.55 | 52.44 | 52.47 | 52.47 | 0.0 (0.0%) | 497,700 |
10 Jul 2023 | USD | 52.42 | 52.51 | 52.38 | 52.47 | 52.47 | +0.03 (+0.06%) | 326,200 |
7 Jul 2023 | USD | 52.49 | 52.53 | 52.42 | 52.44 | 52.44 | -0.05 (-0.10%) | 447,400 |
6 Jul 2023 | USD | 52.46 | 52.54 | 52.46 | 52.49 | 52.49 | -0.04 (-0.08%) | 289,500 |
5 Jul 2023 | USD | 52.52 | 52.58 | 52.5 | 52.53 | 52.53 | -0.06 (-0.11%) | 287,600 |
3 Jul 2023 | USD | 52.5 | 52.62 | 52.5 | 52.59 | 52.59 | +0.08 (+0.15%) | 224,800 |
30 Jun 2023 | USD | 52.55 | 52.66 | 52.5 | 52.51 | 52.51 | -0.02 (-0.04%) | 423,600 |
29 Jun 2023 | USD | 52.51 | 52.55 | 52.47 | 52.53 | 52.53 | 0.0 (0.0%) | 320,300 |
28 Jun 2023 | USD | 52.45 | 52.53 | 52.44 | 52.53 | 52.53 | +0.06 (+0.11%) | 218,600 |
27 Jun 2023 | USD | 52.42 | 52.51 | 52.38 | 52.47 | 52.47 | +0.05 (+0.10%) | 176,500 |
26 Jun 2023 | USD | 52.42 | 52.46 | 52.38 | 52.42 | 52.42 | -0.01 (-0.02%) | 473,600 |
23 Jun 2023 | USD | 52.44 | 52.5 | 52.34 | 52.43 | 52.43 | -0.08 (-0.15%) | 715,100 |
22 Jun 2023 | USD | 52.51 | 52.53 | 52.41 | 52.51 | 52.51 | +0.01 (+0.02%) | 692,000 |
21 Jun 2023 | USD | 52.41 | 52.5 | 52.41 | 52.5 | 52.5 | +0.02 (+0.04%) | 361,600 |
20 Jun 2023 | USD | 52.43 | 52.54 | 52.36 | 52.48 | 52.48 | +0.09 (+0.17%) | 610,600 |
16 Jun 2023 | USD | 52.51 | 52.54 | 52.37 | 52.39 | 52.39 | -0.11 (-0.21%) | 867,900 |
15 Jun 2023 | USD | 52.41 | 52.51 | 52.41 | 52.5 | 52.5 | 0.0 (0.0%) | 2,034,700 |
14 Jun 2023 | USD | 52.41 | 52.5 | 52.4 | 52.5 | 52.5 | +0.07 (+0.13%) | 618,000 |