Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 53.21 | 53.54 | 52.03 | 53.42 | 53.42 | -0.04 (-0.07%) | 283,800 |
19 Jul 2023 | USD | 51.97 | 53.65 | 51.69 | 53.46 | 53.46 | +1.83 (+3.54%) | 221,300 |
18 Jul 2023 | USD | 49.7 | 51.93 | 49.7 | 51.63 | 51.63 | +2.07 (+4.18%) | 208,400 |
17 Jul 2023 | USD | 48.92 | 50.01 | 48.92 | 49.56 | 49.56 | +0.53 (+1.08%) | 161,000 |
14 Jul 2023 | USD | 50 | 50.23 | 48.62 | 49.03 | 49.03 | -0.81 (-1.63%) | 296,700 |
13 Jul 2023 | USD | 48.68 | 50.39 | 48.3 | 49.84 | 49.84 | +1.6 (+3.32%) | 362,600 |
12 Jul 2023 | USD | 47.48 | 48.66 | 47.48 | 48.24 | 48.24 | +1.79 (+3.85%) | 339,800 |
11 Jul 2023 | USD | 45.8 | 46.57 | 45.2 | 46.45 | 46.45 | +0.84 (+1.84%) | 212,500 |
10 Jul 2023 | USD | 46.02 | 47.19 | 45.4 | 45.61 | 45.61 | -0.53 (-1.15%) | 245,100 |
7 Jul 2023 | USD | 45.41 | 46.92 | 45.41 | 46.14 | 46.14 | +0.65 (+1.43%) | 205,900 |
6 Jul 2023 | USD | 44.89 | 45.72 | 44.27 | 45.49 | 45.49 | -0.01 (-0.02%) | 279,200 |
5 Jul 2023 | USD | 45.68 | 46.3 | 44.85 | 45.5 | 45.5 | -0.68 (-1.47%) | 227,600 |
3 Jul 2023 | USD | 44.84 | 46.3 | 44.84 | 46.18 | 46.18 | +1.67 (+3.75%) | 135,400 |
30 Jun 2023 | USD | 45.95 | 45.95 | 44.49 | 44.51 | 44.51 | -0.98 (-2.15%) | 188,000 |
29 Jun 2023 | USD | 45.75 | 46.73 | 45.4 | 45.49 | 45.49 | +0.5 (+1.11%) | 200,600 |
28 Jun 2023 | USD | 46.33 | 46.33 | 44.91 | 44.99 | 44.99 | -1.42 (-3.06%) | 217,400 |
27 Jun 2023 | USD | 45.93 | 47.44 | 45.26 | 46.41 | 46.41 | +0.62 (+1.35%) | 201,100 |
26 Jun 2023 | USD | 45.41 | 46.57 | 45.33 | 45.79 | 45.79 | +0.38 (+0.84%) | 282,800 |
23 Jun 2023 | USD | 44.84 | 45.88 | 44.08 | 45.41 | 45.41 | -0.55 (-1.20%) | 651,900 |
22 Jun 2023 | USD | 47.31 | 47.55 | 45.56 | 45.96 | 45.96 | -1.62 (-3.40%) | 215,800 |
21 Jun 2023 | USD | 48.55 | 48.55 | 47.5 | 47.58 | 47.58 | -1.05 (-2.16%) | 200,500 |
20 Jun 2023 | USD | 49.17 | 49.33 | 47.99 | 48.63 | 48.63 | -0.66 (-1.34%) | 220,700 |
16 Jun 2023 | USD | 50.09 | 50.09 | 48.08 | 49.29 | 49.29 | -0.34 (-0.69%) | 979,400 |
15 Jun 2023 | USD | 48.72 | 50.05 | 48.72 | 49.63 | 49.63 | +0.53 (+1.08%) | 267,600 |
14 Jun 2023 | USD | 51.49 | 51.92 | 48.87 | 49.1 | 49.1 | -2.34 (-4.55%) | 267,600 |
13 Jun 2023 | USD | 51.28 | 52.54 | 50.61 | 51.44 | 51.44 | +0.53 (+1.04%) | 224,600 |
12 Jun 2023 | USD | 51.15 | 52.81 | 50.03 | 50.91 | 50.91 | -0.52 (-1.01%) | 260,100 |
9 Jun 2023 | USD | 51.82 | 53.46 | 50.76 | 51.43 | 51.43 | -0.17 (-0.33%) | 172,400 |
8 Jun 2023 | USD | 52.96 | 52.96 | 50.73 | 51.6 | 51.6 | -1.76 (-3.30%) | 237,300 |
7 Jun 2023 | USD | 51.67 | 53.95 | 51.46 | 53.36 | 53.36 | +2.28 (+4.46%) | 309,700 |