Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 43.69 | 43.85 | 42.76 | 43.44 | 43.44 | -0.89 (-2.01%) | 968,200 |
14 Jul 2023 | USD | 43.54 | 44.44 | 43.01 | 44.33 | 44.33 | +0.44 (+1.00%) | 1,574,000 |
13 Jul 2023 | USD | 43.3 | 44.05 | 42.91 | 43.89 | 43.89 | +1.07 (+2.50%) | 1,465,100 |
12 Jul 2023 | USD | 42.99 | 43.13 | 42.2 | 42.82 | 42.82 | +1.09 (+2.61%) | 1,322,300 |
11 Jul 2023 | USD | 40.84 | 41.9 | 40.7 | 41.73 | 41.73 | +1.16 (+2.86%) | 1,380,900 |
10 Jul 2023 | USD | 38.96 | 40.66 | 38.67 | 40.57 | 40.57 | +1.41 (+3.60%) | 1,022,700 |
7 Jul 2023 | USD | 38.07 | 39.69 | 37.88 | 39.16 | 39.16 | +1.09 (+2.86%) | 760,100 |
6 Jul 2023 | USD | 38.71 | 39.35 | 37.62 | 38.07 | 38.07 | -1.56 (-3.94%) | 1,321,400 |
5 Jul 2023 | USD | 39.5 | 40.01 | 38.71 | 39.63 | 39.63 | -0.4 (-1.00%) | 642,400 |
3 Jul 2023 | USD | 39.61 | 40.39 | 39.52 | 40.03 | 40.03 | +1.25 (+3.22%) | 729,000 |
30 Jun 2023 | USD | 38.75 | 39.08 | 38.46 | 38.78 | 38.78 | +0.54 (+1.41%) | 593,700 |
29 Jun 2023 | USD | 38.33 | 39.03 | 38.05 | 38.24 | 38.24 | -0.86 (-2.20%) | 697,000 |
28 Jun 2023 | USD | 39.52 | 39.71 | 38.67 | 39.1 | 39.1 | -0.83 (-2.08%) | 925,500 |
27 Jun 2023 | USD | 39.48 | 40.46 | 39.27 | 39.93 | 39.93 | +0.95 (+2.44%) | 1,022,900 |
26 Jun 2023 | USD | 38.63 | 39.25 | 38.63 | 38.98 | 38.98 | +0.59 (+1.54%) | 839,400 |
23 Jun 2023 | USD | 39.01 | 39.23 | 38.25 | 38.39 | 38.39 | -1.3 (-3.28%) | 1,153,000 |
22 Jun 2023 | USD | 39.66 | 40.02 | 39.19 | 39.69 | 39.69 | +0.02 (+0.05%) | 832,900 |
21 Jun 2023 | USD | 40.43 | 40.75 | 39.39 | 39.67 | 39.67 | -1 (-2.46%) | 1,795,200 |
20 Jun 2023 | USD | 41.8 | 42.12 | 40.54 | 40.67 | 40.67 | -2.33 (-5.42%) | 1,286,600 |
16 Jun 2023 | USD | 44.21 | 44.21 | 42.87 | 43 | 43 | -1.28 (-2.89%) | 1,796,400 |
15 Jun 2023 | USD | 45.23 | 45.37 | 43.86 | 44.28 | 44.28 | -0.12 (-0.27%) | 2,108,600 |
14 Jun 2023 | USD | 44.28 | 44.74 | 43.8 | 44.4 | 44.4 | +0.33 (+0.75%) | 1,526,000 |
13 Jun 2023 | USD | 44.49 | 45.04 | 43.72 | 44.07 | 44.07 | +0.57 (+1.31%) | 1,997,500 |
12 Jun 2023 | USD | 42.91 | 43.78 | 42.63 | 43.5 | 43.5 | +0.43 (+1.00%) | 2,058,200 |
9 Jun 2023 | USD | 43.7 | 43.7 | 42.88 | 43.07 | 43.07 | -0.62 (-1.42%) | 3,231,000 |
8 Jun 2023 | USD | 42.41 | 44.09 | 41.97 | 43.69 | 43.69 | +1.23 (+2.90%) | 1,964,200 |
7 Jun 2023 | USD | 42.28 | 42.82 | 41.86 | 42.46 | 42.46 | +0.15 (+0.35%) | 1,881,100 |
6 Jun 2023 | USD | 40.91 | 42.34 | 40.3 | 42.31 | 42.31 | +1.44 (+3.52%) | 2,519,100 |
5 Jun 2023 | USD | 40.39 | 41.08 | 40.15 | 40.87 | 40.87 | +0.43 (+1.06%) | 1,376,600 |
2 Jun 2023 | USD | 38.89 | 40.61 | 38.84 | 40.44 | 40.44 | +2.94 (+7.84%) | 2,338,800 |