Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 42.01 | 42.73 | 41.38 | 42.57 | 42.57 | +0.58 (+1.38%) | 1,189,400 |
19 Jul 2023 | USD | 41.82 | 42.46 | 41.27 | 41.99 | 41.99 | +0.29 (+0.70%) | 1,441,600 |
18 Jul 2023 | USD | 40.28 | 42.32 | 40.1 | 41.7 | 41.7 | +1.43 (+3.55%) | 1,701,700 |
17 Jul 2023 | USD | 38.74 | 41.56 | 38.36 | 40.27 | 40.27 | +2.05 (+5.36%) | 2,628,000 |
14 Jul 2023 | USD | 39.14 | 39.28 | 37.69 | 38.22 | 38.22 | -0.99 (-2.52%) | 826,700 |
13 Jul 2023 | USD | 37.55 | 39.48 | 37.3 | 39.21 | 39.21 | +2.02 (+5.43%) | 1,462,500 |
12 Jul 2023 | USD | 37.75 | 37.88 | 37.1 | 37.19 | 37.19 | +0.09 (+0.24%) | 668,800 |
11 Jul 2023 | USD | 37.41 | 37.83 | 37 | 37.1 | 37.1 | -0.22 (-0.59%) | 708,500 |
10 Jul 2023 | USD | 36.56 | 37.55 | 36.07 | 37.32 | 37.32 | +0.7 (+1.91%) | 784,500 |
7 Jul 2023 | USD | 36.59 | 37.26 | 36.32 | 36.62 | 36.62 | +0.01 (+0.03%) | 1,164,500 |
6 Jul 2023 | USD | 36.27 | 36.7 | 35.71 | 36.61 | 36.61 | +0.15 (+0.41%) | 933,300 |
5 Jul 2023 | USD | 36.85 | 37.1 | 36.27 | 36.46 | 36.46 | -0.42 (-1.14%) | 1,561,700 |
3 Jul 2023 | USD | 36 | 37.36 | 35.81 | 36.88 | 36.88 | +0.81 (+2.25%) | 1,093,500 |
30 Jun 2023 | USD | 35 | 36.62 | 34.59 | 36.07 | 36.07 | +1.4 (+4.04%) | 1,524,800 |
29 Jun 2023 | USD | 34.01 | 35.06 | 33.86 | 34.67 | 34.67 | +0.45 (+1.32%) | 644,100 |
28 Jun 2023 | USD | 34.24 | 34.56 | 34 | 34.22 | 34.22 | +0.02 (+0.06%) | 822,200 |
27 Jun 2023 | USD | 34.82 | 35.23 | 33.6 | 34.2 | 34.2 | -0.64 (-1.84%) | 747,400 |
26 Jun 2023 | USD | 34.08 | 35.08 | 33.98 | 34.84 | 34.84 | +0.7 (+2.05%) | 869,500 |
23 Jun 2023 | USD | 34.91 | 35.15 | 34.03 | 34.14 | 34.14 | -1.29 (-3.64%) | 1,325,600 |
22 Jun 2023 | USD | 36.07 | 36.3 | 35.05 | 35.43 | 35.43 | -0.69 (-1.91%) | 993,300 |
21 Jun 2023 | USD | 34.53 | 36.67 | 34.18 | 36.12 | 36.12 | +1.55 (+4.48%) | 1,628,600 |
20 Jun 2023 | USD | 34.99 | 35.17 | 34.41 | 34.57 | 34.57 | -0.41 (-1.17%) | 1,204,600 |
16 Jun 2023 | USD | 34.45 | 35.2 | 33.98 | 34.98 | 34.98 | +0.82 (+2.40%) | 3,522,500 |
15 Jun 2023 | USD | 32.93 | 34.22 | 32.84 | 34.16 | 34.16 | +1.19 (+3.61%) | 1,015,100 |
14 Jun 2023 | USD | 34.02 | 34.02 | 32.78 | 32.97 | 32.97 | -0.88 (-2.60%) | 1,006,700 |
13 Jun 2023 | USD | 33.65 | 34.12 | 33.44 | 33.85 | 33.85 | +0.17 (+0.50%) | 810,200 |
12 Jun 2023 | USD | 34.19 | 34.19 | 33.43 | 33.68 | 33.68 | -0.28 (-0.82%) | 830,700 |
9 Jun 2023 | USD | 34.16 | 34.46 | 33.77 | 33.96 | 33.96 | -0.2 (-0.59%) | 592,900 |
8 Jun 2023 | USD | 34.62 | 34.79 | 33.87 | 34.16 | 34.16 | -0.56 (-1.61%) | 661,300 |
7 Jun 2023 | USD | 34.01 | 34.96 | 33.85 | 34.72 | 34.72 | +0.74 (+2.18%) | 979,000 |