Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 39.11 | 39.16 | 38.26 | 38.5 | 38.5 | -0.48 (-1.23%) | 1,093,000 |
26 Jul 2023 | USD | 39.76 | 39.8 | 38.89 | 38.98 | 38.98 | -0.87 (-2.18%) | 867,100 |
25 Jul 2023 | USD | 39.24 | 40.38 | 39.08 | 39.85 | 39.85 | +0.61 (+1.55%) | 1,714,800 |
24 Jul 2023 | USD | 40.62 | 40.72 | 39.18 | 39.24 | 39.24 | -1.41 (-3.47%) | 976,900 |
21 Jul 2023 | USD | 41.19 | 41.34 | 40.64 | 40.65 | 40.65 | -0.31 (-0.76%) | 2,077,100 |
20 Jul 2023 | USD | 42.01 | 42.03 | 40.78 | 40.96 | 40.96 | -1.07 (-2.55%) | 1,183,000 |
19 Jul 2023 | USD | 42 | 42.48 | 41.46 | 42.03 | 42.03 | -0.05 (-0.12%) | 1,093,200 |
18 Jul 2023 | USD | 42.19 | 42.72 | 41.96 | 42.08 | 42.08 | -0.12 (-0.28%) | 1,017,800 |
17 Jul 2023 | USD | 42.77 | 43.88 | 42.13 | 42.2 | 42.2 | -0.28 (-0.66%) | 1,582,400 |
14 Jul 2023 | USD | 42.82 | 43 | 42.24 | 42.48 | 42.48 | -0.18 (-0.42%) | 641,100 |
13 Jul 2023 | USD | 42.53 | 43.44 | 42.1 | 42.66 | 42.66 | +0.14 (+0.33%) | 1,258,800 |
12 Jul 2023 | USD | 42.09 | 42.77 | 41.5 | 42.52 | 42.52 | +0.42 (+1.00%) | 1,184,800 |
11 Jul 2023 | USD | 41.74 | 42.15 | 41.43 | 42.1 | 42.1 | +0.32 (+0.77%) | 618,700 |
10 Jul 2023 | USD | 41.81 | 42.37 | 41.44 | 41.78 | 41.78 | 0.0 (0.0%) | 1,139,700 |
7 Jul 2023 | USD | 41.73 | 42.59 | 41.68 | 41.78 | 41.78 | +0.02 (+0.05%) | 871,000 |
6 Jul 2023 | USD | 42.12 | 42.12 | 41.61 | 41.76 | 41.76 | -0.43 (-1.02%) | 902,100 |
5 Jul 2023 | USD | 41.11 | 42.21 | 41.02 | 42.19 | 42.19 | +1.11 (+2.70%) | 617,900 |
3 Jul 2023 | USD | 41.14 | 41.61 | 40.9 | 41.08 | 41.08 | +0.05 (+0.12%) | 419,800 |
30 Jun 2023 | USD | 41.47 | 41.6 | 40.84 | 41.03 | 41.03 | -0.08 (-0.19%) | 769,400 |
29 Jun 2023 | USD | 40.85 | 41.72 | 40.64 | 41.11 | 41.11 | +0.26 (+0.64%) | 1,314,700 |
28 Jun 2023 | USD | 39.23 | 40.87 | 38.95 | 40.85 | 40.85 | +1.49 (+3.79%) | 1,355,600 |
27 Jun 2023 | USD | 39.13 | 39.64 | 38.88 | 39.36 | 39.36 | +0.26 (+0.66%) | 850,500 |
26 Jun 2023 | USD | 39.66 | 39.73 | 39.01 | 39.1 | 39.1 | -0.54 (-1.36%) | 911,000 |
23 Jun 2023 | USD | 40.98 | 40.98 | 39.58 | 39.64 | 39.64 | -1.56 (-3.79%) | 1,377,200 |
22 Jun 2023 | USD | 41.26 | 42.19 | 40.94 | 41.2 | 41.2 | -0.07 (-0.17%) | 1,338,900 |
21 Jun 2023 | USD | 40.99 | 41.43 | 40.49 | 41.27 | 41.27 | +0.2 (+0.49%) | 1,434,300 |
20 Jun 2023 | USD | 40.88 | 41.86 | 40.56 | 41.07 | 41.07 | +0.05 (+0.12%) | 1,388,300 |
16 Jun 2023 | USD | 41.91 | 41.99 | 40.96 | 41.02 | 41.02 | -0.67 (-1.61%) | 1,168,700 |
15 Jun 2023 | USD | 40.81 | 41.78 | 40.47 | 41.69 | 41.69 | +0.87 (+2.13%) | 1,320,500 |
14 Jun 2023 | USD | 41.96 | 42.02 | 40.62 | 40.82 | 40.82 | -1.07 (-2.55%) | 1,193,300 |