Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 284.18 | 287.51 | 281.82 | 282.18 | 282.18 | -3.35 (-1.17%) | 1,943,600 |
25 Jul 2023 | USD | 284.57 | 286.57 | 281.78 | 285.53 | 285.53 | +0.35 (+0.12%) | 3,057,800 |
24 Jul 2023 | USD | 285 | 287.22 | 283.73 | 285.18 | 285.18 | +0.04 (+0.01%) | 1,031,900 |
21 Jul 2023 | USD | 287.7 | 289.27 | 284.85 | 285.14 | 285.14 | -1.77 (-0.62%) | 1,027,400 |
20 Jul 2023 | USD | 288.51 | 290 | 285.15 | 286.91 | 286.91 | +0.2 (+0.07%) | 1,738,100 |
19 Jul 2023 | USD | 288.79 | 290.1 | 280.48 | 286.71 | 286.71 | -3.03 (-1.05%) | 2,637,500 |
18 Jul 2023 | USD | 291.62 | 293.17 | 288.39 | 289.74 | 289.74 | -2.12 (-0.73%) | 1,549,500 |
17 Jul 2023 | USD | 294.78 | 295.74 | 289.8 | 291.86 | 291.86 | -4.7 (-1.58%) | 1,800,300 |
14 Jul 2023 | USD | 296.01 | 300.07 | 295.17 | 296.56 | 296.56 | +0.58 (+0.20%) | 1,214,500 |
13 Jul 2023 | USD | 295.65 | 299.04 | 294.07 | 295.98 | 295.98 | +0.74 (+0.25%) | 1,262,600 |
12 Jul 2023 | USD | 295.77 | 296.79 | 293.58 | 295.24 | 295.24 | +0.55 (+0.19%) | 1,275,400 |
11 Jul 2023 | USD | 297.14 | 297.69 | 292.92 | 294.69 | 294.69 | -1.05 (-0.36%) | 843,300 |
10 Jul 2023 | USD | 291.82 | 295.96 | 291.82 | 295.74 | 295.74 | +4.25 (+1.46%) | 737,200 |
7 Jul 2023 | USD | 291.8 | 294.84 | 290 | 291.49 | 291.49 | -2.97 (-1.01%) | 929,000 |
6 Jul 2023 | USD | 297.1 | 299.33 | 293.44 | 294.46 | 294.46 | -3.89 (-1.30%) | 1,206,100 |
5 Jul 2023 | USD | 296.66 | 300.55 | 295.95 | 298.35 | 298.35 | +0.77 (+0.26%) | 891,000 |
3 Jul 2023 | USD | 300.44 | 301.37 | 292.02 | 297.58 | 297.58 | -5.9 (-1.94%) | 932,900 |
30 Jun 2023 | USD | 303.94 | 304.86 | 301.81 | 303.48 | 303.48 | +3.04 (+1.01%) | 1,282,300 |
29 Jun 2023 | USD | 299 | 302.93 | 298.15 | 300.44 | 300.44 | +0.92 (+0.31%) | 954,300 |
28 Jun 2023 | USD | 297.39 | 299.78 | 295.83 | 299.52 | 299.52 | +1.92 (+0.65%) | 1,226,200 |
27 Jun 2023 | USD | 294 | 298.48 | 294 | 297.6 | 297.6 | +2.73 (+0.93%) | 1,164,400 |
26 Jun 2023 | USD | 295.88 | 296.82 | 293.65 | 294.87 | 294.87 | -0.53 (-0.18%) | 928,400 |
23 Jun 2023 | USD | 292.77 | 296.98 | 291.6 | 295.4 | 295.4 | +1 (+0.34%) | 2,007,500 |
22 Jun 2023 | USD | 286.49 | 294.47 | 285.48 | 294.4 | 294.4 | +7.42 (+2.59%) | 1,198,000 |
21 Jun 2023 | USD | 284.36 | 289.2 | 281.77 | 286.98 | 286.98 | +1.68 (+0.59%) | 1,325,600 |
20 Jun 2023 | USD | 289.36 | 290.65 | 285.04 | 285.3 | 285.3 | -4.78 (-1.65%) | 999,400 |
16 Jun 2023 | USD | 287.6 | 291.71 | 287.6 | 290.08 | 290.08 | +4.19 (+1.47%) | 2,967,800 |
15 Jun 2023 | USD | 282.94 | 287.38 | 282.32 | 285.89 | 285.89 | +1.69 (+0.59%) | 1,251,700 |
14 Jun 2023 | USD | 294.86 | 296.89 | 283.42 | 284.2 | 284.2 | +4.35 (+1.55%) | 2,195,800 |
13 Jun 2023 | USD | 277.56 | 281 | 277.12 | 279.85 | 279.85 | +3.61 (+1.31%) | 1,096,400 |