Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 160.1 | 160.84 | 158.2 | 160.14 | 80.07 | +3.26 (+2.08%) | 2,350,000 |
13 Jul 2023 | USD | 157.38 | 157.4 | 156 | 156.88 | 78.44 | +2.12 (+1.37%) | 2,360,000 |
12 Jul 2023 | USD | 152.16 | 155.44 | 151.92 | 154.76 | 77.38 | +2.52 (+1.66%) | 3,410,000 |
11 Jul 2023 | USD | 153.7 | 154.16 | 151.12 | 152.24 | 76.12 | -4.82 (-3.07%) | 4,450,000 |
10 Jul 2023 | USD | 156.38 | 157.4 | 156.12 | 157.06 | 78.53 | +0.08 (+0.05%) | 1,530,000 |
7 Jul 2023 | USD | 158.18 | 158.56 | 156.92 | 156.98 | 78.49 | -1.34 (-0.85%) | 2,180,000 |
6 Jul 2023 | USD | 158.16 | 158.84 | 156.94 | 158.32 | 79.16 | -1.68 (-1.05%) | 2,550,000 |
5 Jul 2023 | USD | 159.26 | 160.44 | 159.06 | 160 | 80 | +0.56 (+0.35%) | 1,940,000 |
3 Jul 2023 | USD | 160.12 | 160.12 | 158.18 | 159.44 | 79.72 | -2.4 (-1.48%) | 1,680,000 |
30 Jun 2023 | USD | 160.54 | 162.08 | 160.5 | 161.84 | 80.92 | +4.8 (+3.06%) | 2,180,000 |
29 Jun 2023 | USD | 154.92 | 157.1 | 154.62 | 157.04 | 78.52 | +0.26 (+0.17%) | 2,320,000 |
28 Jun 2023 | USD | 158.28 | 158.28 | 155.64 | 156.78 | 78.39 | +0.8 (+0.51%) | 2,300,000 |
27 Jun 2023 | USD | 155.56 | 156.4 | 154.46 | 155.98 | 77.99 | -1.24 (-0.79%) | 2,750,000 |
26 Jun 2023 | USD | 159.46 | 159.94 | 156.98 | 157.22 | 78.61 | -1.84 (-1.16%) | 2,410,000 |
23 Jun 2023 | USD | 158.48 | 159.8 | 158.18 | 159.06 | 79.53 | -0.96 (-0.60%) | 1,430,000 |
22 Jun 2023 | USD | 159.82 | 161.24 | 159.74 | 160.02 | 80.01 | -0.52 (-0.32%) | 1,800,000 |
21 Jun 2023 | USD | 161.44 | 162.24 | 159.82 | 160.54 | 80.27 | -1.12 (-0.69%) | 3,830,000 |
20 Jun 2023 | USD | 159.66 | 162.7 | 159.44 | 161.66 | 80.83 | +0.38 (+0.24%) | 3,800,000 |
16 Jun 2023 | USD | 162.54 | 162.7 | 161.22 | 161.28 | 80.64 | -1.26 (-0.78%) | 2,100,000 |
15 Jun 2023 | USD | 160.5 | 162.86 | 160.06 | 162.54 | 81.27 | +3.48 (+2.19%) | 2,220,000 |
14 Jun 2023 | USD | 158.54 | 159.72 | 158.24 | 159.06 | 79.53 | +1.44 (+0.91%) | 1,990,000 |
13 Jun 2023 | USD | 159.14 | 160.04 | 157.3 | 157.62 | 78.81 | -1.14 (-0.72%) | 1,840,000 |
12 Jun 2023 | USD | 160.18 | 160.54 | 155.66 | 158.76 | 79.38 | +0.7 (+0.44%) | 3,830,000 |
9 Jun 2023 | USD | 157.54 | 158.24 | 156.98 | 158.06 | 79.03 | -1.38 (-0.87%) | 2,360,000 |
8 Jun 2023 | USD | 158.12 | 159.86 | 157.66 | 159.44 | 79.72 | +1.9 (+1.21%) | 1,910,000 |
7 Jun 2023 | USD | 159.1 | 159.42 | 156.66 | 157.54 | 78.77 | -3.22 (-2.00%) | 2,430,000 |
6 Jun 2023 | USD | 161.64 | 162.04 | 160.1 | 160.76 | 80.38 | +2.92 (+1.85%) | 3,250,000 |
5 Jun 2023 | USD | 158.56 | 158.68 | 157.2 | 157.84 | 78.92 | +0.7 (+0.45%) | 2,180,000 |
2 Jun 2023 | USD | 155.08 | 157.6 | 154.34 | 157.14 | 78.57 | -0.84 (-0.53%) | 3,200,000 |
1 Jun 2023 | USD | 157.66 | 159.1 | 157.12 | 157.98 | 78.99 | -2.48 (-1.55%) | 2,830,000 |