Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | USD | 30 | 30.34 | 29.19 | 30.02 | 30.02 | -0.25 (-0.83%) | 1,717,600 |
31 Jul 2023 | USD | 29.85 | 30.56 | 29.47 | 30.27 | 30.27 | +0.63 (+2.13%) | 928,600 |
28 Jul 2023 | USD | 28.9 | 30 | 28.7 | 29.64 | 29.64 | +1 (+3.49%) | 1,039,700 |
27 Jul 2023 | USD | 29.5 | 30.01 | 28.58 | 28.64 | 28.64 | -1.34 (-4.47%) | 1,029,100 |
26 Jul 2023 | USD | 30.65 | 30.65 | 29.84 | 29.98 | 29.98 | -0.58 (-1.90%) | 971,400 |
25 Jul 2023 | USD | 31.07 | 31.59 | 30.38 | 30.56 | 30.56 | -0.76 (-2.43%) | 810,700 |
24 Jul 2023 | USD | 31.47 | 31.65 | 30.58 | 31.32 | 31.32 | +0.01 (+0.03%) | 1,089,600 |
21 Jul 2023 | USD | 28.75 | 32.19 | 28.2 | 31.31 | 31.31 | -2.5 (-7.39%) | 2,850,600 |
20 Jul 2023 | USD | 34.59 | 34.69 | 33.8 | 33.81 | 33.81 | -0.83 (-2.40%) | 588,300 |
19 Jul 2023 | USD | 34.27 | 36.19 | 33.7 | 34.64 | 34.64 | +0.71 (+2.09%) | 1,123,300 |
18 Jul 2023 | USD | 34.43 | 34.49 | 33.57 | 33.93 | 33.93 | -0.57 (-1.65%) | 809,700 |
17 Jul 2023 | USD | 35.28 | 35.88 | 34.47 | 34.5 | 34.5 | -0.93 (-2.62%) | 583,900 |
14 Jul 2023 | USD | 36.42 | 36.63 | 34.84 | 35.43 | 35.43 | -1.44 (-3.91%) | 999,700 |
13 Jul 2023 | USD | 37.51 | 37.82 | 36.85 | 36.87 | 36.87 | -0.74 (-1.97%) | 509,300 |
12 Jul 2023 | USD | 38.9 | 38.95 | 37.48 | 37.61 | 37.61 | -0.48 (-1.26%) | 546,900 |
11 Jul 2023 | USD | 38.86 | 38.99 | 36.9 | 38.09 | 38.09 | -1.02 (-2.61%) | 817,000 |
10 Jul 2023 | USD | 38.96 | 39.88 | 38.74 | 39.11 | 39.11 | +0.18 (+0.46%) | 1,197,300 |
7 Jul 2023 | USD | 39.74 | 40.25 | 38.75 | 38.93 | 38.93 | -0.62 (-1.57%) | 876,500 |
6 Jul 2023 | USD | 39.14 | 40.85 | 38.57 | 39.55 | 39.55 | -0.23 (-0.58%) | 1,294,200 |
5 Jul 2023 | USD | 38.38 | 40.04 | 38.24 | 39.78 | 39.78 | +1.71 (+4.49%) | 1,011,300 |
3 Jul 2023 | USD | 36.23 | 38.62 | 35.89 | 38.07 | 38.07 | +1.94 (+5.37%) | 739,900 |
30 Jun 2023 | USD | 36.82 | 37.04 | 36.04 | 36.13 | 36.13 | -0.33 (-0.91%) | 957,200 |
29 Jun 2023 | USD | 36.67 | 37.28 | 35.98 | 36.46 | 36.46 | -0.54 (-1.46%) | 731,600 |
28 Jun 2023 | USD | 37.68 | 37.68 | 36.53 | 37 | 37 | -0.3 (-0.80%) | 646,200 |
27 Jun 2023 | USD | 37.41 | 38.05 | 36.71 | 37.3 | 37.3 | +0.03 (+0.08%) | 607,500 |
26 Jun 2023 | USD | 37.43 | 38.27 | 36.27 | 37.27 | 37.27 | +0.04 (+0.11%) | 1,262,700 |
23 Jun 2023 | USD | 37.82 | 37.88 | 35.98 | 37.23 | 37.23 | -0.79 (-2.08%) | 1,593,700 |
22 Jun 2023 | USD | 37.74 | 38.41 | 37.04 | 38.02 | 38.02 | +0.24 (+0.64%) | 1,106,800 |
21 Jun 2023 | USD | 36.21 | 37.89 | 35.55 | 37.78 | 37.78 | +1.46 (+4.02%) | 1,278,900 |
20 Jun 2023 | USD | 37.04 | 37.1 | 35.88 | 36.32 | 36.32 | -1.15 (-3.07%) | 1,083,100 |