Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | USD | 43.85 | 44.26 | 43.79 | 43.8 | 43.8 | -0.12 (-0.27%) | 1,573,900 |
30 Jun 2023 | USD | 43.32 | 44.28 | 43.03 | 43.92 | 43.92 | +0.91 (+2.12%) | 4,729,400 |
29 Jun 2023 | USD | 42.6 | 43.19 | 42.46 | 43.01 | 43.01 | +0.65 (+1.53%) | 2,288,800 |
28 Jun 2023 | USD | 42.28 | 42.69 | 42.2 | 42.36 | 42.36 | -0.08 (-0.19%) | 2,667,100 |
27 Jun 2023 | USD | 42.07 | 42.64 | 41.66 | 42.44 | 42.44 | +0.69 (+1.65%) | 2,080,000 |
26 Jun 2023 | USD | 41.16 | 42.09 | 41.13 | 41.75 | 41.75 | +0.37 (+0.89%) | 2,294,300 |
23 Jun 2023 | USD | 41.74 | 41.77 | 41.1 | 41.38 | 41.38 | -1.12 (-2.64%) | 5,175,300 |
22 Jun 2023 | USD | 42.73 | 43.13 | 42.28 | 42.5 | 42.5 | -0.43 (-1.00%) | 3,081,100 |
21 Jun 2023 | USD | 42.99 | 43.39 | 42.63 | 42.93 | 42.93 | -0.13 (-0.30%) | 3,070,500 |
20 Jun 2023 | USD | 42.47 | 43.21 | 42.24 | 43.06 | 43.06 | +0.42 (+0.98%) | 3,739,600 |
16 Jun 2023 | USD | 43.68 | 43.75 | 42.43 | 42.64 | 42.64 | -1.08 (-2.47%) | 7,929,700 |
15 Jun 2023 | USD | 43.75 | 43.98 | 43.49 | 43.72 | 43.72 | -0.12 (-0.27%) | 3,465,700 |
14 Jun 2023 | USD | 44.22 | 44.5 | 43.34 | 43.84 | 43.84 | -0.39 (-0.88%) | 4,226,100 |
13 Jun 2023 | USD | 43.33 | 44.26 | 43.22 | 44.23 | 44.23 | +1.43 (+3.34%) | 6,794,000 |
12 Jun 2023 | USD | 41.65 | 42.81 | 41.41 | 42.8 | 42.8 | +1.47 (+3.56%) | 4,918,700 |
9 Jun 2023 | USD | 41.87 | 41.92 | 40.99 | 41.33 | 41.33 | -0.24 (-0.58%) | 3,465,400 |
8 Jun 2023 | USD | 40.98 | 41.68 | 40.88 | 41.57 | 41.57 | +0.04 (+0.10%) | 4,201,200 |
7 Jun 2023 | USD | 41.37 | 41.82 | 41.11 | 41.53 | 41.53 | +0.22 (+0.53%) | 3,184,600 |
6 Jun 2023 | USD | 40.62 | 41.63 | 40.55 | 41.31 | 41.31 | +0.55 (+1.35%) | 4,924,700 |
5 Jun 2023 | USD | 40.5 | 40.9 | 40.04 | 40.76 | 40.76 | +0.05 (+0.12%) | 3,705,500 |
2 Jun 2023 | USD | 39.6 | 41.09 | 39.59 | 40.71 | 40.71 | +1.59 (+4.06%) | 5,374,400 |
1 Jun 2023 | USD | 39.2 | 39.49 | 38.68 | 39.12 | 39.12 | -0.17 (-0.43%) | 5,733,400 |
31 May 2023 | USD | 39.6 | 39.68 | 39.02 | 39.29 | 39.29 | -0.35 (-0.88%) | 6,218,400 |
30 May 2023 | USD | 40.57 | 40.82 | 39.47 | 39.64 | 39.64 | -0.75 (-1.86%) | 4,904,000 |
26 May 2023 | USD | 40.17 | 40.73 | 40.13 | 40.39 | 40.39 | +0.43 (+1.08%) | 3,915,000 |
25 May 2023 | USD | 40.1 | 40.72 | 39.8 | 39.96 | 39.96 | +0.13 (+0.33%) | 4,175,200 |
24 May 2023 | USD | 39.77 | 40.36 | 39.27 | 39.83 | 39.83 | -0.34 (-0.85%) | 5,096,900 |
23 May 2023 | USD | 41.96 | 41.99 | 39.96 | 40.17 | 40.17 | -2.16 (-5.10%) | 6,096,000 |
22 May 2023 | USD | 42.53 | 42.87 | 42.24 | 42.33 | 42.33 | -0.15 (-0.35%) | 2,817,700 |
19 May 2023 | USD | 42.88 | 43 | 41.99 | 42.48 | 42.48 | -0.46 (-1.07%) | 2,971,200 |