Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 174.84 | 177.16 | 173.82 | 176.16 | 176.16 | +0.12 (+0.07%) | 66,900 |
25 Jul 2023 | USD | 174.49 | 177.4 | 174.49 | 176.04 | 176.04 | +1.35 (+0.77%) | 85,800 |
24 Jul 2023 | USD | 175.9 | 177.9 | 173.34 | 174.69 | 174.69 | -0.93 (-0.53%) | 69,200 |
21 Jul 2023 | USD | 177.02 | 178.19 | 174.48 | 175.62 | 175.62 | -0.5 (-0.28%) | 146,600 |
20 Jul 2023 | USD | 178.42 | 179.04 | 175.59 | 176.12 | 176.12 | -1.57 (-0.88%) | 111,500 |
19 Jul 2023 | USD | 179.16 | 180.1 | 175.26 | 177.69 | 177.69 | -1.79 (-1.00%) | 155,300 |
18 Jul 2023 | USD | 183.56 | 184.28 | 179.33 | 179.48 | 179.48 | -4.69 (-2.55%) | 153,900 |
17 Jul 2023 | USD | 182.42 | 185.81 | 181.43 | 184.17 | 184.17 | +1.41 (+0.77%) | 97,600 |
14 Jul 2023 | USD | 180.46 | 182.76 | 179.26 | 182.76 | 182.76 | +1.47 (+0.81%) | 85,900 |
13 Jul 2023 | USD | 181.64 | 183.7 | 180.68 | 181.29 | 181.29 | +0.16 (+0.09%) | 131,000 |
12 Jul 2023 | USD | 183.19 | 183.32 | 179.99 | 181.13 | 181.13 | +1.08 (+0.60%) | 100,500 |
11 Jul 2023 | USD | 179.68 | 181.13 | 178 | 180.05 | 180.05 | +0.51 (+0.28%) | 67,700 |
10 Jul 2023 | USD | 174.02 | 179.54 | 174.02 | 179.54 | 179.54 | +4.92 (+2.82%) | 87,600 |
7 Jul 2023 | USD | 175.31 | 177.71 | 174.39 | 174.62 | 174.62 | -0.69 (-0.39%) | 123,700 |
6 Jul 2023 | USD | 175.29 | 175.92 | 172.58 | 175.31 | 175.31 | -2.32 (-1.31%) | 109,200 |
5 Jul 2023 | USD | 179.19 | 180.15 | 176.86 | 177.63 | 177.63 | -2.05 (-1.14%) | 120,700 |
3 Jul 2023 | USD | 182.81 | 183.12 | 178.79 | 179.68 | 179.68 | -4.42 (-2.40%) | 111,500 |
30 Jun 2023 | USD | 184.33 | 187.61 | 183.89 | 184.1 | 184.1 | +1.58 (+0.87%) | 222,200 |
29 Jun 2023 | USD | 178.22 | 183.11 | 178.22 | 182.52 | 182.52 | +4.3 (+2.41%) | 126,400 |
28 Jun 2023 | USD | 176.22 | 178.77 | 176.22 | 178.22 | 178.22 | +1.31 (+0.74%) | 56,800 |
27 Jun 2023 | USD | 172.31 | 177.84 | 172.31 | 176.91 | 176.91 | +5.04 (+2.93%) | 102,200 |
26 Jun 2023 | USD | 168.54 | 173.5 | 168.34 | 171.87 | 171.87 | +3.14 (+1.86%) | 85,000 |
23 Jun 2023 | USD | 173.55 | 174.11 | 168.02 | 168.73 | 168.73 | -6.69 (-3.81%) | 218,600 |
22 Jun 2023 | USD | 173.34 | 176.43 | 171.12 | 175.42 | 175.42 | +1.62 (+0.93%) | 174,500 |
21 Jun 2023 | USD | 170.37 | 174.54 | 169.72 | 173.8 | 173.8 | +2.36 (+1.38%) | 170,900 |
20 Jun 2023 | USD | 168.86 | 171.77 | 168.8 | 171.44 | 171.44 | +1.82 (+1.07%) | 156,000 |
16 Jun 2023 | USD | 171 | 172.26 | 168.74 | 169.62 | 169.62 | +0.3 (+0.18%) | 514,600 |
15 Jun 2023 | USD | 167.32 | 170.27 | 167.32 | 169.32 | 169.32 | +1.2 (+0.71%) | 138,600 |
14 Jun 2023 | USD | 170.65 | 172.01 | 167.1 | 168.12 | 168.12 | -1.86 (-1.09%) | 167,700 |
13 Jun 2023 | USD | 168.64 | 173.76 | 168.64 | 169.98 | 169.98 | +2.19 (+1.31%) | 160,900 |