Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 43.7 | 44.19 | 43.23 | 44.11 | 44.11 | +0.56 (+1.29%) | 1,169,900 |
19 Jul 2023 | USD | 43.26 | 43.59 | 43.13 | 43.55 | 43.55 | +0.55 (+1.28%) | 1,199,800 |
18 Jul 2023 | USD | 43.24 | 43.32 | 42.77 | 43 | 43 | -0.17 (-0.39%) | 1,163,700 |
17 Jul 2023 | USD | 42.98 | 43.28 | 42.74 | 43.17 | 43.17 | 0.0 (0.0%) | 1,181,500 |
14 Jul 2023 | USD | 43.13 | 43.27 | 42.89 | 43.17 | 43.17 | -0.08 (-0.18%) | 1,128,700 |
13 Jul 2023 | USD | 43 | 43.29 | 42.85 | 43.25 | 43.25 | +0.21 (+0.49%) | 982,500 |
12 Jul 2023 | USD | 43.61 | 43.68 | 43.04 | 43.04 | 43.04 | -0.17 (-0.39%) | 1,079,800 |
11 Jul 2023 | USD | 42.59 | 43.22 | 42.36 | 43.21 | 43.21 | +0.74 (+1.74%) | 1,259,000 |
10 Jul 2023 | USD | 42.47 | 42.58 | 42.11 | 42.47 | 42.47 | +0.18 (+0.43%) | 1,405,500 |
7 Jul 2023 | USD | 42.79 | 42.94 | 42.05 | 42.29 | 42.29 | -0.86 (-1.99%) | 2,379,600 |
6 Jul 2023 | USD | 42.95 | 43.25 | 42.47 | 43.15 | 43.15 | -0.2 (-0.46%) | 785,100 |
5 Jul 2023 | USD | 42.82 | 43.56 | 42.63 | 43.35 | 43.35 | +0.3 (+0.70%) | 1,097,700 |
3 Jul 2023 | USD | 42.84 | 43.43 | 42.68 | 43.05 | 43.05 | +0.26 (+0.61%) | 525,900 |
30 Jun 2023 | USD | 43.17 | 43.19 | 42.28 | 42.79 | 42.79 | -0.07 (-0.16%) | 1,625,600 |
29 Jun 2023 | USD | 42.15 | 42.88 | 42.01 | 42.86 | 42.86 | +0.58 (+1.37%) | 733,100 |
28 Jun 2023 | USD | 42.76 | 42.76 | 42.08 | 42.28 | 42.28 | +0.14 (+0.33%) | 1,551,400 |
27 Jun 2023 | USD | 41.85 | 42.16 | 41.65 | 42.14 | 42.14 | +0.34 (+0.81%) | 1,143,900 |
26 Jun 2023 | USD | 41.27 | 41.9 | 41.17 | 41.8 | 41.8 | +0.55 (+1.33%) | 945,300 |
23 Jun 2023 | USD | 41.4 | 41.7 | 41.19 | 41.25 | 41.25 | -0.41 (-0.98%) | 1,487,100 |
22 Jun 2023 | USD | 41.96 | 41.96 | 41.36 | 41.66 | 41.66 | -0.11 (-0.26%) | 1,132,100 |
21 Jun 2023 | USD | 42.35 | 42.35 | 41.65 | 41.77 | 41.77 | -0.75 (-1.76%) | 1,231,500 |
20 Jun 2023 | USD | 42.53 | 42.61 | 41.98 | 42.52 | 42.52 | -0.12 (-0.28%) | 1,646,100 |
16 Jun 2023 | USD | 42.81 | 42.82 | 42.48 | 42.64 | 42.64 | +0.03 (+0.07%) | 1,954,700 |
15 Jun 2023 | USD | 42.58 | 42.67 | 42.11 | 42.61 | 42.61 | +0.03 (+0.07%) | 1,237,600 |
14 Jun 2023 | USD | 42.49 | 43.09 | 42.29 | 42.58 | 42.58 | -0.19 (-0.44%) | 1,220,200 |
13 Jun 2023 | USD | 42.95 | 43.27 | 42.66 | 42.77 | 42.77 | -0.2 (-0.47%) | 1,208,200 |
12 Jun 2023 | USD | 43.26 | 43.5 | 42.28 | 42.97 | 42.97 | -0.31 (-0.72%) | 2,127,100 |
9 Jun 2023 | USD | 43.24 | 43.4 | 43.11 | 43.28 | 43.28 | +0.04 (+0.09%) | 558,700 |
8 Jun 2023 | USD | 43.55 | 43.61 | 43.12 | 43.24 | 43.24 | -0.43 (-0.98%) | 541,500 |
7 Jun 2023 | USD | 43.27 | 43.88 | 43.04 | 43.67 | 43.67 | +0.61 (+1.42%) | 766,500 |