Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 35.33 | 35.38 | 34.15 | 34.38 | 34.38 | -1.05 (-2.96%) | 319,800 |
13 Jul 2023 | USD | 35.56 | 35.84 | 35.23 | 35.43 | 35.43 | -0.08 (-0.23%) | 319,300 |
12 Jul 2023 | USD | 35.06 | 35.59 | 34.69 | 35.51 | 35.51 | +0.84 (+2.42%) | 362,800 |
11 Jul 2023 | USD | 33.97 | 35.17 | 33.81 | 34.67 | 34.67 | +0.82 (+2.42%) | 423,600 |
10 Jul 2023 | USD | 33.73 | 34.27 | 33.55 | 33.85 | 33.85 | 0.0 (0.0%) | 425,800 |
7 Jul 2023 | USD | 34.58 | 34.65 | 33.49 | 33.85 | 33.85 | +0.45 (+1.35%) | 821,100 |
6 Jul 2023 | USD | 34.54 | 34.81 | 33.37 | 33.4 | 33.4 | -1.51 (-4.33%) | 802,800 |
5 Jul 2023 | USD | 34.67 | 35.55 | 34.65 | 34.91 | 34.91 | -0.06 (-0.17%) | 798,000 |
3 Jul 2023 | USD | 34.4 | 34.98 | 34.39 | 34.97 | 34.97 | +0.38 (+1.10%) | 344,700 |
30 Jun 2023 | USD | 34.29 | 34.64 | 34 | 34.59 | 34.59 | +0.46 (+1.35%) | 878,400 |
29 Jun 2023 | USD | 32.83 | 34.23 | 32.53 | 34.13 | 34.13 | +1.26 (+3.83%) | 1,190,300 |
28 Jun 2023 | USD | 33.21 | 33.21 | 32.05 | 32.87 | 32.87 | -0.19 (-0.57%) | 888,400 |
27 Jun 2023 | USD | 31.51 | 33.07 | 31.47 | 33.06 | 33.06 | +1.56 (+4.95%) | 1,503,100 |
26 Jun 2023 | USD | 29 | 33.2 | 28.9 | 31.5 | 31.5 | -3.37 (-9.66%) | 6,440,800 |
23 Jun 2023 | USD | 36.15 | 36.34 | 34.7 | 34.87 | 34.87 | -1.54 (-4.23%) | 963,600 |
22 Jun 2023 | USD | 37.2 | 37.4 | 36.32 | 36.41 | 36.41 | -1.69 (-4.44%) | 547,300 |
21 Jun 2023 | USD | 37.62 | 38.17 | 37.01 | 38.1 | 38.1 | +0.31 (+0.82%) | 422,400 |
20 Jun 2023 | USD | 38.69 | 39 | 37.67 | 37.79 | 37.79 | -0.87 (-2.25%) | 666,500 |
16 Jun 2023 | USD | 39.76 | 39.9 | 37.99 | 38.66 | 38.66 | -1.04 (-2.62%) | 1,412,100 |
15 Jun 2023 | USD | 40.5 | 40.66 | 39.65 | 39.7 | 39.7 | -0.78 (-1.93%) | 886,400 |
14 Jun 2023 | USD | 41.35 | 41.69 | 40.39 | 40.48 | 40.48 | -0.86 (-2.08%) | 647,400 |
13 Jun 2023 | USD | 43.07 | 43.07 | 40.8 | 41.34 | 41.34 | -1.71 (-3.97%) | 1,503,400 |
12 Jun 2023 | USD | 43.02 | 43.84 | 42.68 | 43.05 | 43.05 | +0.22 (+0.51%) | 320,500 |
9 Jun 2023 | USD | 42.61 | 42.85 | 41.82 | 42.83 | 42.83 | 0.0 (0.0%) | 198,000 |
8 Jun 2023 | USD | 42.55 | 42.99 | 42.12 | 42.83 | 42.83 | +0.3 (+0.71%) | 169,100 |
7 Jun 2023 | USD | 42.29 | 42.53 | 41.58 | 42.53 | 42.53 | +0.56 (+1.33%) | 263,800 |
6 Jun 2023 | USD | 40.99 | 42.74 | 40.19 | 41.97 | 41.97 | +0.97 (+2.37%) | 250,700 |
5 Jun 2023 | USD | 40.72 | 41.06 | 40.1 | 41 | 41 | -0.03 (-0.07%) | 209,800 |
2 Jun 2023 | USD | 40.58 | 41.36 | 40.5 | 41.03 | 41.03 | +0.85 (+2.12%) | 217,700 |
1 Jun 2023 | USD | 40.59 | 41.55 | 40.15 | 40.18 | 40.18 | -0.41 (-1.01%) | 340,200 |