Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 57.23 | 57.72 | 56.92 | 57.45 | 57.45 | +0.22 (+0.38%) | 1,078,900 |
25 Jul 2023 | USD | 56.69 | 57.36 | 56.48 | 57.23 | 57.23 | +0.31 (+0.54%) | 812,400 |
24 Jul 2023 | USD | 56.99 | 57.28 | 56.52 | 56.92 | 56.92 | -0.09 (-0.16%) | 855,600 |
21 Jul 2023 | USD | 57.48 | 57.5 | 56.94 | 57.01 | 57.01 | -0.16 (-0.28%) | 815,800 |
20 Jul 2023 | USD | 58.19 | 58.35 | 56.76 | 57.17 | 57.17 | -1.12 (-1.92%) | 1,113,000 |
19 Jul 2023 | USD | 57.98 | 58.36 | 57.66 | 58.29 | 58.29 | +0.14 (+0.24%) | 865,800 |
18 Jul 2023 | USD | 58.5 | 59.25 | 58.08 | 58.15 | 58.15 | -0.47 (-0.80%) | 1,118,600 |
17 Jul 2023 | USD | 58.18 | 58.79 | 58.09 | 58.62 | 58.62 | +0.43 (+0.74%) | 1,037,800 |
14 Jul 2023 | USD | 58.42 | 58.49 | 57.73 | 58.19 | 58.19 | -0.33 (-0.56%) | 1,047,200 |
13 Jul 2023 | USD | 59.08 | 59.08 | 58.11 | 58.52 | 58.52 | -0.49 (-0.83%) | 954,000 |
12 Jul 2023 | USD | 58.5 | 59.38 | 58.13 | 59.01 | 59.01 | +1.01 (+1.74%) | 1,349,300 |
11 Jul 2023 | USD | 57.94 | 58.56 | 57.65 | 58 | 58 | +0.47 (+0.82%) | 1,517,000 |
10 Jul 2023 | USD | 57.21 | 58.06 | 57.12 | 57.53 | 57.53 | +0.34 (+0.59%) | 698,200 |
7 Jul 2023 | USD | 56.7 | 57.68 | 56.7 | 57.19 | 57.19 | +0.25 (+0.44%) | 998,300 |
6 Jul 2023 | USD | 57.02 | 57.59 | 56.63 | 56.94 | 56.94 | -0.67 (-1.16%) | 1,536,900 |
5 Jul 2023 | USD | 58.24 | 58.44 | 57.3 | 57.61 | 57.61 | -0.65 (-1.12%) | 1,138,500 |
3 Jul 2023 | USD | 58.06 | 58.51 | 57.9 | 58.26 | 58.26 | -0.01 (-0.02%) | 650,100 |
30 Jun 2023 | USD | 58.07 | 58.55 | 57.77 | 58.27 | 58.27 | +0.56 (+0.97%) | 1,054,500 |
29 Jun 2023 | USD | 56.8 | 57.8 | 56.57 | 57.71 | 57.71 | +0.73 (+1.28%) | 1,239,300 |
28 Jun 2023 | USD | 56.92 | 57.3 | 56.44 | 56.98 | 56.98 | -0.02 (-0.04%) | 1,534,300 |
27 Jun 2023 | USD | 55.53 | 57.28 | 55.53 | 57 | 57 | +1.72 (+3.11%) | 1,301,000 |
26 Jun 2023 | USD | 54.28 | 55.32 | 54.28 | 55.28 | 55.28 | +0.86 (+1.58%) | 1,042,200 |
23 Jun 2023 | USD | 54.36 | 54.69 | 54.15 | 54.42 | 54.42 | -0.18 (-0.33%) | 2,336,000 |
22 Jun 2023 | USD | 55.14 | 55.14 | 54.44 | 54.6 | 54.6 | -0.38 (-0.69%) | 844,100 |
21 Jun 2023 | USD | 54.13 | 55.08 | 53.71 | 54.98 | 54.98 | +0.77 (+1.42%) | 1,104,200 |
20 Jun 2023 | USD | 54.22 | 54.33 | 53.6 | 54.21 | 54.21 | -0.02 (-0.04%) | 1,499,200 |
16 Jun 2023 | USD | 54.94 | 54.94 | 53.99 | 54.23 | 54.23 | -0.29 (-0.53%) | 2,632,400 |
15 Jun 2023 | USD | 54.47 | 54.84 | 54.19 | 54.52 | 54.52 | +0.05 (+0.09%) | 1,458,700 |
14 Jun 2023 | USD | 55.1 | 55.26 | 54.22 | 54.47 | 54.47 | -0.43 (-0.78%) | 888,200 |
13 Jun 2023 | USD | 54.62 | 55.35 | 54.62 | 54.9 | 54.9 | +0.33 (+0.60%) | 1,181,800 |