Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 64.3 | 65.54 | 63.68 | 64.08 | 64.08 | -0.45 (-0.70%) | 13,851,400 |
13 Jul 2023 | USD | 64.18 | 64.65 | 63.55 | 64.53 | 64.53 | +0.74 (+1.16%) | 11,384,700 |
12 Jul 2023 | USD | 64.47 | 64.7 | 63.13 | 63.79 | 63.79 | +0.19 (+0.30%) | 13,953,600 |
11 Jul 2023 | USD | 62.6 | 63.67 | 62.31 | 63.6 | 63.6 | +1.12 (+1.79%) | 13,464,500 |
10 Jul 2023 | USD | 60.83 | 62.83 | 60.58 | 62.48 | 62.48 | +1.83 (+3.02%) | 16,953,100 |
7 Jul 2023 | USD | 61.43 | 61.49 | 60.63 | 60.65 | 60.65 | -0.58 (-0.95%) | 15,011,100 |
6 Jul 2023 | USD | 60.99 | 61.79 | 60.5 | 61.23 | 61.23 | -0.83 (-1.34%) | 15,607,300 |
5 Jul 2023 | USD | 63.5 | 63.75 | 62.02 | 62.06 | 62.06 | -1.84 (-2.88%) | 16,553,000 |
3 Jul 2023 | USD | 63.44 | 64.32 | 63.26 | 63.9 | 63.9 | +0.79 (+1.25%) | 12,921,300 |
30 Jun 2023 | USD | 64.5 | 65.1 | 62.9 | 63.11 | 63.11 | -1.22 (-1.90%) | 31,530,900 |
29 Jun 2023 | USD | 67.84 | 67.95 | 63.55 | 64.33 | 64.33 | -2.74 (-4.09%) | 51,141,900 |
28 Jun 2023 | USD | 65.65 | 67.73 | 65.39 | 67.07 | 67.07 | +0.28 (+0.42%) | 27,100,100 |
27 Jun 2023 | USD | 65.27 | 66.84 | 63.79 | 66.79 | 66.79 | +1.34 (+2.05%) | 18,305,200 |
26 Jun 2023 | USD | 65.63 | 66.7 | 65.41 | 65.45 | 65.45 | +0.17 (+0.26%) | 13,815,900 |
23 Jun 2023 | USD | 65.45 | 65.96 | 64.84 | 65.28 | 65.28 | -0.97 (-1.46%) | 12,646,700 |
22 Jun 2023 | USD | 65.53 | 66.66 | 65.51 | 66.25 | 66.25 | +0.45 (+0.68%) | 8,639,500 |
21 Jun 2023 | USD | 66.75 | 67.2 | 65.34 | 65.8 | 65.8 | -1.1 (-1.64%) | 10,427,200 |
20 Jun 2023 | USD | 67.32 | 67.62 | 65.77 | 66.9 | 66.9 | -0.76 (-1.12%) | 13,261,600 |
16 Jun 2023 | USD | 70.15 | 70.5 | 66.06 | 67.66 | 67.66 | -1.16 (-1.69%) | 32,252,600 |
15 Jun 2023 | USD | 68.59 | 69.52 | 68.36 | 68.82 | 68.82 | -0.3 (-0.43%) | 11,842,600 |
14 Jun 2023 | USD | 67.54 | 69.21 | 67.52 | 69.12 | 69.12 | +1.25 (+1.84%) | 11,085,800 |
13 Jun 2023 | USD | 68.56 | 68.88 | 67.6 | 67.87 | 67.87 | +0.42 (+0.62%) | 11,911,900 |
12 Jun 2023 | USD | 65.84 | 67.54 | 65.79 | 67.45 | 67.45 | +2.02 (+3.09%) | 14,731,100 |
9 Jun 2023 | USD | 65.93 | 66.4 | 64.47 | 65.43 | 65.43 | +0.11 (+0.17%) | 14,649,300 |
8 Jun 2023 | USD | 66.5 | 66.52 | 64.01 | 65.32 | 65.32 | -1.74 (-2.59%) | 25,856,800 |
7 Jun 2023 | USD | 68.41 | 68.67 | 66.94 | 67.06 | 67.06 | -0.48 (-0.71%) | 14,610,800 |
6 Jun 2023 | USD | 67.03 | 68.84 | 66.82 | 67.54 | 67.54 | -0.23 (-0.34%) | 12,476,600 |
5 Jun 2023 | USD | 69.5 | 69.5 | 67.51 | 67.77 | 67.77 | -1.4 (-2.02%) | 12,441,100 |
2 Jun 2023 | USD | 69.99 | 70.55 | 68.29 | 69.17 | 69.17 | +0.08 (+0.12%) | 13,457,700 |
1 Jun 2023 | USD | 68.94 | 69.79 | 68.1 | 69.09 | 69.09 | +0.89 (+1.30%) | 18,153,000 |