Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 42.56 | 42.74 | 41.62 | 41.85 | 41.85 | -0.29 (-0.69%) | 1,172,200 |
26 Jul 2023 | USD | 42.02 | 42.48 | 41.76 | 42.14 | 42.14 | -0.24 (-0.57%) | 1,162,200 |
25 Jul 2023 | USD | 41.99 | 42.78 | 41.78 | 42.38 | 42.38 | +0.45 (+1.07%) | 5,051,000 |
24 Jul 2023 | USD | 41.68 | 42.45 | 41.6 | 41.93 | 41.93 | +0.55 (+1.33%) | 1,517,300 |
21 Jul 2023 | USD | 41.28 | 41.45 | 40.83 | 41.38 | 41.38 | +0.4 (+0.98%) | 1,316,200 |
20 Jul 2023 | USD | 41.23 | 41.36 | 40.51 | 40.98 | 40.98 | +0.32 (+0.79%) | 1,355,500 |
19 Jul 2023 | USD | 40.63 | 41.62 | 40.16 | 40.66 | 40.66 | +0.3 (+0.74%) | 1,785,900 |
18 Jul 2023 | USD | 39.16 | 40.67 | 39.05 | 40.36 | 40.36 | +1.14 (+2.91%) | 1,847,000 |
17 Jul 2023 | USD | 39.16 | 39.67 | 39.05 | 39.22 | 39.22 | +0.05 (+0.13%) | 1,298,800 |
14 Jul 2023 | USD | 40.79 | 40.79 | 39.09 | 39.17 | 39.17 | -2.09 (-5.07%) | 1,560,200 |
13 Jul 2023 | USD | 40.99 | 41.8 | 40.74 | 41.26 | 41.26 | +0.34 (+0.83%) | 1,324,800 |
12 Jul 2023 | USD | 40.87 | 41.64 | 40.65 | 40.92 | 40.92 | +0.34 (+0.84%) | 1,870,100 |
11 Jul 2023 | USD | 39.64 | 40.78 | 39.41 | 40.58 | 40.58 | +1.3 (+3.31%) | 1,460,800 |
10 Jul 2023 | USD | 38.17 | 39.3 | 38.08 | 39.28 | 39.28 | +0.82 (+2.13%) | 1,558,800 |
7 Jul 2023 | USD | 36.77 | 38.92 | 36.77 | 38.46 | 38.46 | +1.53 (+4.14%) | 1,957,600 |
6 Jul 2023 | USD | 37.55 | 37.69 | 36.34 | 36.93 | 36.93 | -0.98 (-2.59%) | 1,827,500 |
5 Jul 2023 | USD | 38.37 | 38.37 | 37.67 | 37.91 | 37.91 | -0.27 (-0.71%) | 1,674,300 |
3 Jul 2023 | USD | 38.18 | 38.53 | 37.87 | 38.18 | 38.18 | -0.12 (-0.31%) | 1,011,500 |
30 Jun 2023 | USD | 39.04 | 39.04 | 38.3 | 38.3 | 38.3 | -0.21 (-0.55%) | 1,345,800 |
29 Jun 2023 | USD | 38.5 | 39.08 | 38.26 | 38.51 | 38.51 | +0.18 (+0.47%) | 1,680,100 |
28 Jun 2023 | USD | 38.07 | 38.46 | 37.43 | 38.33 | 38.33 | +0.33 (+0.87%) | 828,000 |
27 Jun 2023 | USD | 37.73 | 38.27 | 37.3 | 38 | 38 | +0.07 (+0.18%) | 1,546,000 |
26 Jun 2023 | USD | 37.48 | 38.31 | 37.38 | 37.93 | 37.93 | +0.47 (+1.25%) | 2,098,900 |
23 Jun 2023 | USD | 36.83 | 37.54 | 36.55 | 37.46 | 37.46 | -0.24 (-0.64%) | 6,348,600 |
22 Jun 2023 | USD | 37.63 | 37.89 | 37.25 | 37.7 | 37.7 | -0.62 (-1.62%) | 2,198,400 |
21 Jun 2023 | USD | 38.1 | 39.09 | 38.05 | 38.32 | 38.32 | +0.19 (+0.50%) | 1,056,500 |
20 Jun 2023 | USD | 38.69 | 38.69 | 37.42 | 38.13 | 38.13 | -0.77 (-1.98%) | 1,895,400 |
16 Jun 2023 | USD | 39.12 | 39.12 | 38.3 | 38.9 | 38.9 | +0.34 (+0.88%) | 2,444,100 |
15 Jun 2023 | USD | 37.74 | 38.69 | 37.59 | 38.56 | 38.56 | +0.89 (+2.36%) | 1,339,600 |
14 Jun 2023 | USD | 38.56 | 38.85 | 37.14 | 37.67 | 37.67 | -0.47 (-1.23%) | 1,861,100 |