Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 56.77 | 56.79 | 55.94 | 56.53 | 56.53 | -1 (-1.74%) | 416,100 |
19 Jul 2023 | USD | 58.91 | 58.93 | 57.46 | 57.53 | 57.53 | -1.41 (-2.39%) | 317,800 |
18 Jul 2023 | USD | 58.91 | 59.15 | 58.31 | 58.94 | 58.94 | -0.4 (-0.67%) | 215,900 |
17 Jul 2023 | USD | 58.42 | 59.78 | 57.81 | 59.34 | 59.34 | +1.39 (+2.40%) | 528,400 |
14 Jul 2023 | USD | 58.73 | 59.21 | 57.82 | 57.95 | 57.95 | -0.57 (-0.97%) | 323,400 |
13 Jul 2023 | USD | 56.45 | 58.54 | 56.27 | 58.52 | 58.52 | +2.67 (+4.78%) | 564,000 |
12 Jul 2023 | USD | 56.79 | 57.08 | 55.72 | 55.85 | 55.85 | +0.07 (+0.13%) | 374,300 |
11 Jul 2023 | USD | 56.62 | 56.62 | 55.15 | 55.78 | 55.78 | -0.84 (-1.48%) | 405,300 |
10 Jul 2023 | USD | 55.64 | 57.03 | 55.6 | 56.62 | 56.62 | +0.92 (+1.65%) | 492,400 |
7 Jul 2023 | USD | 56.08 | 56.31 | 55.5 | 55.7 | 55.7 | -0.16 (-0.29%) | 466,500 |
6 Jul 2023 | USD | 55.67 | 56.37 | 55.53 | 55.86 | 55.86 | -0.8 (-1.41%) | 307,900 |
5 Jul 2023 | USD | 58.25 | 58.25 | 56.57 | 56.66 | 56.66 | -1.98 (-3.38%) | 478,900 |
3 Jul 2023 | USD | 59.33 | 59.86 | 57.84 | 58.64 | 58.64 | -0.81 (-1.36%) | 244,800 |
30 Jun 2023 | USD | 59.76 | 60.2 | 59.44 | 59.45 | 59.45 | +0.1 (+0.17%) | 786,700 |
29 Jun 2023 | USD | 58.39 | 59.36 | 57.79 | 59.35 | 59.35 | +1.34 (+2.31%) | 426,900 |
28 Jun 2023 | USD | 57.5 | 58.5 | 57.5 | 58.01 | 58.01 | -0.54 (-0.92%) | 463,100 |
27 Jun 2023 | USD | 56.21 | 58.61 | 56.11 | 58.55 | 58.55 | +2.32 (+4.13%) | 463,200 |
26 Jun 2023 | USD | 56.04 | 57.22 | 55.68 | 56.23 | 56.23 | +0.48 (+0.86%) | 367,700 |
23 Jun 2023 | USD | 55.65 | 56.23 | 55.46 | 55.75 | 55.75 | -0.78 (-1.38%) | 886,800 |
22 Jun 2023 | USD | 56.26 | 57.13 | 56.09 | 56.53 | 56.53 | 0.0 (0.0%) | 617,900 |
21 Jun 2023 | USD | 56.47 | 57.37 | 55.88 | 56.53 | 56.53 | +0.32 (+0.57%) | 603,100 |
20 Jun 2023 | USD | 57.95 | 58.13 | 55.34 | 56.21 | 56.21 | -1.93 (-3.32%) | 816,600 |
16 Jun 2023 | USD | 58.3 | 58.3 | 56.78 | 58.14 | 58.14 | +0.61 (+1.06%) | 1,101,200 |
15 Jun 2023 | USD | 57.46 | 58.08 | 57.1 | 57.53 | 57.53 | -0.9 (-1.54%) | 451,700 |
14 Jun 2023 | USD | 57.95 | 59.41 | 57.76 | 58.43 | 58.43 | +0.45 (+0.78%) | 545,200 |
13 Jun 2023 | USD | 57.7 | 58.5 | 56.94 | 57.98 | 57.98 | +0.21 (+0.36%) | 768,000 |
12 Jun 2023 | USD | 57.06 | 58.05 | 57.06 | 57.77 | 57.77 | +0.97 (+1.71%) | 382,000 |
9 Jun 2023 | USD | 58 | 58.36 | 56.64 | 56.8 | 56.8 | -1.14 (-1.97%) | 312,000 |
8 Jun 2023 | USD | 57.16 | 57.98 | 56.47 | 57.94 | 57.94 | +0.74 (+1.29%) | 519,400 |
7 Jun 2023 | USD | 55.21 | 57.89 | 55 | 57.2 | 57.2 | +2.23 (+4.06%) | 936,800 |