Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 67.76 | 67.88 | 67.46 | 67.6 | 67.6 | +0.61 (+0.91%) | 39,700 |
26 Jul 2023 | USD | 66.92 | 67.18 | 66.82 | 66.99 | 66.99 | +0.2 (+0.30%) | 17,600 |
25 Jul 2023 | USD | 66.46 | 66.84 | 66.46 | 66.79 | 66.79 | +0.1 (+0.15%) | 66,900 |
24 Jul 2023 | USD | 66.61 | 66.86 | 66.5 | 66.69 | 66.69 | +0.13 (+0.20%) | 19,400 |
21 Jul 2023 | USD | 66.61 | 66.75 | 66.42 | 66.56 | 66.56 | -0.11 (-0.16%) | 49,400 |
20 Jul 2023 | USD | 66.67 | 66.86 | 66.4 | 66.67 | 66.67 | -0.83 (-1.23%) | 72,000 |
19 Jul 2023 | USD | 67.57 | 67.67 | 67.41 | 67.5 | 67.5 | -0.03 (-0.04%) | 26,800 |
18 Jul 2023 | USD | 67.31 | 67.58 | 67.26 | 67.53 | 67.53 | +0.97 (+1.46%) | 24,100 |
17 Jul 2023 | USD | 66.36 | 66.61 | 66.36 | 66.56 | 66.56 | +0.06 (+0.09%) | 19,600 |
14 Jul 2023 | USD | 66.63 | 66.85 | 66.5 | 66.5 | 66.5 | -0.81 (-1.20%) | 17,500 |
13 Jul 2023 | USD | 67.3 | 67.44 | 67.13 | 67.31 | 67.31 | +0.96 (+1.45%) | 93,700 |
12 Jul 2023 | USD | 65.99 | 66.65 | 65.99 | 66.35 | 66.35 | +0.36 (+0.55%) | 14,300 |
11 Jul 2023 | USD | 65.63 | 65.99 | 65.42 | 65.99 | 65.99 | +0.46 (+0.70%) | 38,600 |
10 Jul 2023 | USD | 65.39 | 65.68 | 65.34 | 65.53 | 65.53 | -0.17 (-0.26%) | 127,800 |
7 Jul 2023 | USD | 65.15 | 65.91 | 65.05 | 65.7 | 65.7 | +0.94 (+1.45%) | 83,600 |
6 Jul 2023 | USD | 64.93 | 64.93 | 64.43 | 64.76 | 64.76 | -0.92 (-1.40%) | 261,400 |
5 Jul 2023 | USD | 65.71 | 65.82 | 65.5 | 65.68 | 65.68 | -0.57 (-0.86%) | 13,000 |
3 Jul 2023 | USD | 66.26 | 66.44 | 66.13 | 66.25 | 66.25 | +0.25 (+0.38%) | 12,300 |
30 Jun 2023 | USD | 65.58 | 66.18 | 65.58 | 66 | 66 | +0.35 (+0.53%) | 38,200 |
29 Jun 2023 | USD | 65.52 | 65.67 | 65.41 | 65.65 | 65.65 | -0.23 (-0.35%) | 26,800 |
28 Jun 2023 | USD | 65.78 | 66.13 | 65.67 | 65.88 | 65.88 | +0.65 (+1.00%) | 49,100 |
27 Jun 2023 | USD | 65.04 | 65.26 | 64.86 | 65.23 | 65.23 | +0.12 (+0.18%) | 14,300 |
26 Jun 2023 | USD | 65.15 | 65.23 | 64.98 | 65.11 | 65.11 | -0.02 (-0.03%) | 40,200 |
23 Jun 2023 | USD | 65.2 | 65.24 | 65 | 65.13 | 65.13 | -1.67 (-2.50%) | 80,500 |
22 Jun 2023 | USD | 66.98 | 67.13 | 66.68 | 66.8 | 66.8 | -0.66 (-0.98%) | 38,700 |
21 Jun 2023 | USD | 67.26 | 67.55 | 67.1 | 67.46 | 67.46 | +0.93 (+1.40%) | 56,400 |
20 Jun 2023 | USD | 66.6 | 66.77 | 66.35 | 66.53 | 66.53 | -0.86 (-1.28%) | 39,000 |
16 Jun 2023 | USD | 68.11 | 68.11 | 67.39 | 67.39 | 67.39 | -0.66 (-0.97%) | 14,100 |
15 Jun 2023 | USD | 67.39 | 68.05 | 67.39 | 68.05 | 68.05 | -0.03 (-0.04%) | 20,900 |
14 Jun 2023 | USD | 68.2 | 68.38 | 67.79 | 68.08 | 68.08 | +0.19 (+0.28%) | 21,300 |