Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 53.9 | 55.38 | 52.42 | 53.24 | 53.24 | +0.48 (+0.91%) | 2,633,900 |
26 Jul 2023 | USD | 55.5 | 55.5 | 52.31 | 52.76 | 52.76 | -3.78 (-6.69%) | 5,261,700 |
25 Jul 2023 | USD | 56.7 | 57.79 | 55.9 | 56.54 | 56.54 | -0.18 (-0.32%) | 1,719,200 |
24 Jul 2023 | USD | 55.93 | 57.6 | 55.83 | 56.72 | 56.72 | +0.89 (+1.59%) | 1,263,200 |
21 Jul 2023 | USD | 56 | 56.13 | 54.94 | 55.83 | 55.83 | +0.29 (+0.52%) | 1,334,800 |
20 Jul 2023 | USD | 56.45 | 56.45 | 54.36 | 55.54 | 55.54 | -0.04 (-0.07%) | 1,015,300 |
19 Jul 2023 | USD | 55.4 | 56.21 | 54.95 | 55.58 | 55.58 | +0.23 (+0.42%) | 1,398,200 |
18 Jul 2023 | USD | 52.72 | 55.54 | 52.55 | 55.35 | 55.35 | +2.76 (+5.25%) | 1,650,200 |
17 Jul 2023 | USD | 52 | 53.04 | 51.9 | 52.59 | 52.59 | +0.36 (+0.69%) | 1,370,000 |
14 Jul 2023 | USD | 54.52 | 54.76 | 52.15 | 52.23 | 52.23 | -2.96 (-5.36%) | 1,724,800 |
13 Jul 2023 | USD | 54.02 | 56.2 | 53.88 | 55.19 | 55.19 | +1.34 (+2.49%) | 1,925,600 |
12 Jul 2023 | USD | 54.48 | 54.55 | 53.3 | 53.85 | 53.85 | +0.01 (+0.02%) | 2,647,300 |
11 Jul 2023 | USD | 52.75 | 53.92 | 52.46 | 53.84 | 53.84 | +1.58 (+3.02%) | 1,313,400 |
10 Jul 2023 | USD | 51.1 | 52.28 | 51 | 52.26 | 52.26 | +0.81 (+1.57%) | 1,285,300 |
7 Jul 2023 | USD | 50.07 | 52.17 | 50.07 | 51.45 | 51.45 | +1.19 (+2.37%) | 3,210,100 |
6 Jul 2023 | USD | 51.29 | 51.66 | 49.12 | 50.26 | 50.26 | -1.58 (-3.05%) | 884,400 |
5 Jul 2023 | USD | 52.66 | 52.69 | 51.69 | 51.84 | 51.84 | -0.47 (-0.90%) | 1,421,300 |
3 Jul 2023 | USD | 52.3 | 53.08 | 52.02 | 52.31 | 52.31 | -0.01 (-0.02%) | 595,600 |
30 Jun 2023 | USD | 52.08 | 52.98 | 51.32 | 52.32 | 52.32 | +0.58 (+1.12%) | 2,278,400 |
29 Jun 2023 | USD | 50.54 | 51.84 | 50.15 | 51.74 | 51.74 | +1.56 (+3.11%) | 1,272,200 |
28 Jun 2023 | USD | 50.24 | 50.88 | 49.67 | 50.18 | 50.18 | +0.02 (+0.04%) | 2,585,200 |
27 Jun 2023 | USD | 49.88 | 50.72 | 49.25 | 50.16 | 50.16 | +0.23 (+0.46%) | 1,243,400 |
26 Jun 2023 | USD | 49.7 | 50.69 | 49.69 | 49.93 | 49.93 | +0.29 (+0.58%) | 1,113,100 |
23 Jun 2023 | USD | 48.12 | 50.28 | 48.01 | 49.64 | 49.64 | +0.63 (+1.29%) | 5,789,000 |
22 Jun 2023 | USD | 49.06 | 49.24 | 48.24 | 49.01 | 49.01 | -1.16 (-2.31%) | 1,154,400 |
21 Jun 2023 | USD | 48.83 | 50.42 | 48.42 | 50.17 | 50.17 | +1.43 (+2.93%) | 980,900 |
20 Jun 2023 | USD | 49.2 | 49.21 | 47.76 | 48.74 | 48.74 | -1.21 (-2.42%) | 1,315,900 |
16 Jun 2023 | USD | 50.92 | 50.95 | 49.6 | 49.95 | 49.95 | -0.39 (-0.77%) | 2,115,800 |
15 Jun 2023 | USD | 49.97 | 51.12 | 49.97 | 50.34 | 50.34 | +0.56 (+1.12%) | 1,338,000 |
14 Jun 2023 | USD | 52 | 52.33 | 49.34 | 49.78 | 49.78 | -1.55 (-3.02%) | 1,161,900 |