Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 41.57 | 41.57 | 40.96 | 40.98 | 40.98 | -0.56 (-1.35%) | 614,500 |
13 Jul 2023 | USD | 41.38 | 41.63 | 41.33 | 41.54 | 41.54 | +0.5 (+1.22%) | 1,065,900 |
12 Jul 2023 | USD | 40.99 | 41.18 | 40.99 | 41.04 | 41.04 | +0.67 (+1.66%) | 909,800 |
11 Jul 2023 | USD | 39.88 | 40.41 | 39.88 | 40.37 | 40.37 | +0.67 (+1.69%) | 538,200 |
10 Jul 2023 | USD | 39.53 | 39.86 | 39.53 | 39.7 | 39.7 | -0.09 (-0.23%) | 694,000 |
7 Jul 2023 | USD | 39.17 | 40.01 | 39.17 | 39.79 | 39.79 | +0.52 (+1.32%) | 420,000 |
6 Jul 2023 | USD | 39.54 | 39.61 | 38.98 | 39.27 | 39.27 | -0.82 (-2.05%) | 752,500 |
5 Jul 2023 | USD | 40.47 | 40.47 | 40.03 | 40.09 | 40.09 | -0.45 (-1.11%) | 589,300 |
3 Jul 2023 | USD | 40.28 | 40.65 | 40.28 | 40.54 | 40.54 | +0.47 (+1.17%) | 321,600 |
30 Jun 2023 | USD | 39.97 | 40.14 | 39.84 | 40.07 | 40.07 | +0.27 (+0.68%) | 702,300 |
29 Jun 2023 | USD | 39.44 | 39.8 | 39.32 | 39.8 | 39.8 | +0.23 (+0.58%) | 692,100 |
28 Jun 2023 | USD | 39.55 | 39.63 | 39.21 | 39.57 | 39.57 | -0.12 (-0.30%) | 1,013,600 |
27 Jun 2023 | USD | 39.65 | 39.77 | 39.41 | 39.69 | 39.69 | -0.01 (-0.03%) | 587,500 |
26 Jun 2023 | USD | 39.34 | 39.79 | 39.26 | 39.7 | 39.7 | +0.42 (+1.07%) | 544,600 |
23 Jun 2023 | USD | 39.48 | 39.51 | 39.25 | 39.28 | 39.28 | -0.67 (-1.68%) | 2,265,200 |
22 Jun 2023 | USD | 40 | 40.03 | 39.85 | 39.95 | 39.95 | -0.4 (-0.99%) | 499,400 |
21 Jun 2023 | USD | 39.98 | 40.49 | 39.83 | 40.35 | 40.35 | +0.2 (+0.50%) | 574,700 |
20 Jun 2023 | USD | 40.47 | 40.47 | 39.99 | 40.15 | 40.15 | -0.84 (-2.05%) | 788,700 |
16 Jun 2023 | USD | 41.05 | 41.15 | 40.95 | 40.99 | 40.99 | -0.5 (-1.21%) | 749,700 |
15 Jun 2023 | USD | 41 | 41.65 | 41 | 41.49 | 41.49 | +0.46 (+1.12%) | 797,000 |
14 Jun 2023 | USD | 41.53 | 41.62 | 40.82 | 41.03 | 41.03 | 0.0 (0.0%) | 1,870,600 |
13 Jun 2023 | USD | 40.86 | 41.22 | 40.86 | 41.03 | 41.03 | +0.55 (+1.36%) | 1,416,700 |
12 Jun 2023 | USD | 40.45 | 40.54 | 40.29 | 40.48 | 40.48 | -0.17 (-0.42%) | 856,600 |
9 Jun 2023 | USD | 40.66 | 40.9 | 40.51 | 40.65 | 40.65 | -0.14 (-0.34%) | 668,000 |
8 Jun 2023 | USD | 40.8 | 40.93 | 40.4 | 40.79 | 40.79 | +0.14 (+0.34%) | 1,204,500 |
7 Jun 2023 | USD | 40.43 | 40.8 | 40.4 | 40.65 | 40.65 | +0.37 (+0.92%) | 616,500 |
6 Jun 2023 | USD | 39.66 | 40.33 | 39.62 | 40.28 | 40.28 | +0.34 (+0.85%) | 618,600 |
5 Jun 2023 | USD | 40.22 | 40.22 | 39.86 | 39.94 | 39.94 | -0.12 (-0.30%) | 498,700 |
2 Jun 2023 | USD | 39.82 | 40.13 | 39.82 | 40.06 | 40.06 | +0.91 (+2.32%) | 836,200 |
1 Jun 2023 | USD | 38.63 | 39.28 | 38.58 | 39.15 | 39.15 | +0.62 (+1.61%) | 732,800 |