Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 46.38 | 46.8 | 45.96 | 46.66 | 46.66 | +0.49 (+1.06%) | 602,200 |
19 Jul 2023 | USD | 46.1 | 46.47 | 45.77 | 46.17 | 46.17 | +0.23 (+0.50%) | 624,500 |
18 Jul 2023 | USD | 45.99 | 46.55 | 45.43 | 45.94 | 45.94 | +0.07 (+0.15%) | 586,300 |
17 Jul 2023 | USD | 46.1 | 46.19 | 45.69 | 45.87 | 45.87 | -0.3 (-0.65%) | 476,100 |
14 Jul 2023 | USD | 46.64 | 46.64 | 45.84 | 46.17 | 46.17 | -0.6 (-1.28%) | 526,900 |
13 Jul 2023 | USD | 46.56 | 46.77 | 46.34 | 46.77 | 46.77 | +0.17 (+0.36%) | 710,100 |
12 Jul 2023 | USD | 46.8 | 46.93 | 46.13 | 46.6 | 46.6 | +0.48 (+1.04%) | 508,600 |
11 Jul 2023 | USD | 45.82 | 46.19 | 45.41 | 46.12 | 46.12 | +0.48 (+1.05%) | 567,400 |
10 Jul 2023 | USD | 45.34 | 45.86 | 45.22 | 45.64 | 45.64 | +0.23 (+0.51%) | 775,800 |
7 Jul 2023 | USD | 45.93 | 45.98 | 44.6 | 45.41 | 45.41 | -0.96 (-2.07%) | 1,001,900 |
6 Jul 2023 | USD | 46.85 | 46.85 | 46.1 | 46.37 | 46.37 | -0.69 (-1.47%) | 517,000 |
5 Jul 2023 | USD | 47.26 | 47.6 | 46.92 | 47.06 | 47.06 | -0.35 (-0.74%) | 596,200 |
3 Jul 2023 | USD | 47.1 | 47.63 | 47.1 | 47.41 | 47.41 | +0.21 (+0.44%) | 290,400 |
30 Jun 2023 | USD | 47.35 | 47.53 | 46.81 | 47.2 | 47.2 | -0.01 (-0.02%) | 460,300 |
29 Jun 2023 | USD | 46.26 | 47.32 | 46.17 | 47.21 | 47.21 | +0.75 (+1.61%) | 531,600 |
28 Jun 2023 | USD | 46.34 | 46.48 | 45.91 | 46.46 | 46.46 | -0.17 (-0.36%) | 493,000 |
27 Jun 2023 | USD | 46.44 | 46.84 | 46.14 | 46.63 | 46.63 | +0.42 (+0.91%) | 401,700 |
26 Jun 2023 | USD | 46.09 | 46.54 | 45.86 | 46.21 | 46.21 | +0.23 (+0.50%) | 664,600 |
23 Jun 2023 | USD | 47.23 | 47.26 | 45.87 | 45.98 | 45.98 | -1.23 (-2.61%) | 2,318,400 |
22 Jun 2023 | USD | 48.07 | 48.07 | 46.81 | 47.21 | 47.21 | -0.69 (-1.44%) | 549,500 |
21 Jun 2023 | USD | 47.6 | 48.28 | 46.88 | 47.9 | 47.9 | +0.32 (+0.67%) | 459,000 |
20 Jun 2023 | USD | 47.44 | 48.14 | 47.13 | 47.58 | 47.58 | +0.09 (+0.19%) | 605,400 |
16 Jun 2023 | USD | 47.97 | 47.97 | 47.25 | 47.49 | 47.49 | -0.12 (-0.25%) | 1,324,200 |
15 Jun 2023 | USD | 47.9 | 48.06 | 47.38 | 47.61 | 47.61 | -0.29 (-0.61%) | 766,400 |
14 Jun 2023 | USD | 48.07 | 48.54 | 47.68 | 47.9 | 47.9 | -0.31 (-0.64%) | 729,900 |
13 Jun 2023 | USD | 48.11 | 48.6 | 48.01 | 48.21 | 48.21 | -0.58 (-1.19%) | 523,300 |
12 Jun 2023 | USD | 49.73 | 49.73 | 47.66 | 48.79 | 48.79 | -1.04 (-2.09%) | 1,073,800 |
9 Jun 2023 | USD | 50.24 | 50.24 | 49.6 | 49.83 | 49.83 | -0.48 (-0.95%) | 271,500 |
8 Jun 2023 | USD | 50.33 | 50.66 | 49.97 | 50.31 | 50.31 | -0.11 (-0.22%) | 391,500 |
7 Jun 2023 | USD | 49.57 | 50.72 | 49.33 | 50.42 | 50.42 | +0.93 (+1.88%) | 536,200 |