Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 48.45 | 48.45 | 46.59 | 46.64 | 46.64 | -1.33 (-2.77%) | 277,000 |
20 Jul 2023 | USD | 48.27 | 48.95 | 47.79 | 47.97 | 47.97 | -0.3 (-0.62%) | 245,100 |
19 Jul 2023 | USD | 47.6 | 48.57 | 47.58 | 48.27 | 48.27 | +0.6 (+1.26%) | 252,900 |
18 Jul 2023 | USD | 46.23 | 47.67 | 45.99 | 47.67 | 47.67 | +1.28 (+2.76%) | 128,000 |
17 Jul 2023 | USD | 45.68 | 46.66 | 45.65 | 46.39 | 46.39 | +0.41 (+0.89%) | 186,500 |
14 Jul 2023 | USD | 46.66 | 46.66 | 45.47 | 45.98 | 45.98 | -0.8 (-1.71%) | 97,500 |
13 Jul 2023 | USD | 46.98 | 47.21 | 46.24 | 46.78 | 46.78 | +0.09 (+0.19%) | 124,400 |
12 Jul 2023 | USD | 47.29 | 47.42 | 46.55 | 46.69 | 46.69 | +0.24 (+0.52%) | 141,400 |
11 Jul 2023 | USD | 45.16 | 46.5 | 44.9 | 46.45 | 46.45 | +1.51 (+3.36%) | 134,800 |
10 Jul 2023 | USD | 44.53 | 45.64 | 44.03 | 44.94 | 44.94 | +0.45 (+1.01%) | 148,400 |
7 Jul 2023 | USD | 43.43 | 45.01 | 43.43 | 44.49 | 44.49 | +1.28 (+2.96%) | 426,000 |
6 Jul 2023 | USD | 43.98 | 44.34 | 42.95 | 43.21 | 43.21 | -1.28 (-2.88%) | 203,100 |
5 Jul 2023 | USD | 45.33 | 45.33 | 44.46 | 44.49 | 44.49 | -1.11 (-2.43%) | 130,400 |
3 Jul 2023 | USD | 45.51 | 46.1 | 45.15 | 45.6 | 45.6 | -0.15 (-0.33%) | 84,200 |
30 Jun 2023 | USD | 46.14 | 46.58 | 45.72 | 45.75 | 45.75 | +0.02 (+0.04%) | 215,200 |
29 Jun 2023 | USD | 44.83 | 45.8 | 44.83 | 45.73 | 45.73 | +1.01 (+2.26%) | 209,400 |
28 Jun 2023 | USD | 44.29 | 44.83 | 43.84 | 44.72 | 44.72 | +0.5 (+1.13%) | 305,700 |
27 Jun 2023 | USD | 43.27 | 44.53 | 42.93 | 44.22 | 44.22 | +1.06 (+2.46%) | 209,100 |
26 Jun 2023 | USD | 42.27 | 43.89 | 42.27 | 43.16 | 43.16 | +0.78 (+1.84%) | 186,800 |
23 Jun 2023 | USD | 42.84 | 43.51 | 42.18 | 42.38 | 42.38 | -1.29 (-2.95%) | 382,500 |
22 Jun 2023 | USD | 44.81 | 44.83 | 43.55 | 43.67 | 43.67 | -1.28 (-2.85%) | 156,800 |
21 Jun 2023 | USD | 44.71 | 45.85 | 44.52 | 44.95 | 44.95 | -0.09 (-0.20%) | 231,600 |
20 Jun 2023 | USD | 43.58 | 45.24 | 42.81 | 45.04 | 45.04 | +1.16 (+2.64%) | 417,200 |
16 Jun 2023 | USD | 44.07 | 44.11 | 43.01 | 43.88 | 43.88 | -0.2 (-0.45%) | 439,400 |
15 Jun 2023 | USD | 42.62 | 44.17 | 42.62 | 44.08 | 44.08 | +1.11 (+2.58%) | 205,400 |
14 Jun 2023 | USD | 43.7 | 44.18 | 42.25 | 42.97 | 42.97 | -0.87 (-1.98%) | 184,500 |
13 Jun 2023 | USD | 43 | 44.49 | 43 | 43.84 | 43.84 | +0.98 (+2.29%) | 203,000 |
12 Jun 2023 | USD | 42.43 | 43.58 | 42.15 | 42.86 | 42.86 | +0.47 (+1.11%) | 171,600 |
9 Jun 2023 | USD | 43.77 | 43.77 | 42.08 | 42.39 | 42.39 | -1.36 (-3.11%) | 379,100 |
8 Jun 2023 | USD | 42.88 | 43.81 | 42.5 | 43.75 | 43.75 | +0.61 (+1.41%) | 217,100 |