Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 47.8 | 47.84 | 47.29 | 47.56 | 47.56 | -0.68 (-1.41%) | 797,800 |
19 Jul 2023 | USD | 47.76 | 48.25 | 47.43 | 48.24 | 48.24 | +0.51 (+1.07%) | 640,000 |
18 Jul 2023 | USD | 47 | 47.97 | 46.88 | 47.73 | 47.73 | +0.69 (+1.47%) | 715,200 |
17 Jul 2023 | USD | 46.12 | 47.12 | 46 | 47.04 | 47.04 | +0.75 (+1.62%) | 705,200 |
14 Jul 2023 | USD | 46.79 | 46.86 | 45.65 | 46.29 | 46.29 | -0.28 (-0.60%) | 531,800 |
13 Jul 2023 | USD | 45.8 | 46.62 | 45.46 | 46.57 | 46.57 | +0.79 (+1.73%) | 663,300 |
12 Jul 2023 | USD | 46 | 46.25 | 45.49 | 45.78 | 45.78 | +0.27 (+0.59%) | 1,004,900 |
11 Jul 2023 | USD | 44.98 | 45.6 | 44.79 | 45.51 | 45.51 | +0.86 (+1.93%) | 556,300 |
10 Jul 2023 | USD | 43.95 | 44.75 | 43.84 | 44.65 | 44.65 | +0.67 (+1.52%) | 635,400 |
7 Jul 2023 | USD | 43.38 | 44.56 | 43.38 | 43.98 | 43.98 | +0.74 (+1.71%) | 791,400 |
6 Jul 2023 | USD | 42.97 | 43.33 | 42.27 | 43.24 | 43.24 | -0.17 (-0.39%) | 716,300 |
5 Jul 2023 | USD | 43.67 | 43.97 | 43.1 | 43.41 | 43.41 | -0.69 (-1.56%) | 545,100 |
3 Jul 2023 | USD | 43.74 | 44.35 | 43.65 | 44.1 | 44.1 | +0.41 (+0.94%) | 237,400 |
30 Jun 2023 | USD | 43.99 | 44.05 | 43.3 | 43.69 | 43.69 | -0.06 (-0.14%) | 602,400 |
29 Jun 2023 | USD | 43.59 | 43.82 | 43.28 | 43.75 | 43.75 | +0.5 (+1.16%) | 515,200 |
28 Jun 2023 | USD | 42.74 | 43.28 | 42.26 | 43.25 | 43.25 | +0.34 (+0.79%) | 392,300 |
27 Jun 2023 | USD | 41.88 | 42.97 | 41.85 | 42.91 | 42.91 | +1.03 (+2.46%) | 436,700 |
26 Jun 2023 | USD | 41.66 | 42.3 | 41.61 | 41.88 | 41.88 | +0.21 (+0.50%) | 489,600 |
23 Jun 2023 | USD | 41.4 | 42.01 | 41.17 | 41.67 | 41.67 | -0.19 (-0.45%) | 1,050,100 |
22 Jun 2023 | USD | 42.43 | 42.43 | 41.72 | 41.86 | 41.86 | -0.94 (-2.20%) | 759,100 |
21 Jun 2023 | USD | 42.62 | 43.12 | 42.32 | 42.8 | 42.8 | +0.26 (+0.61%) | 545,200 |
20 Jun 2023 | USD | 42.66 | 42.66 | 42.03 | 42.54 | 42.54 | -0.53 (-1.23%) | 784,200 |
16 Jun 2023 | USD | 43.57 | 43.71 | 42.54 | 43.07 | 43.07 | -0.69 (-1.58%) | 874,400 |
15 Jun 2023 | USD | 42.12 | 43.85 | 41.89 | 43.76 | 43.76 | +1.6 (+3.80%) | 826,700 |
14 Jun 2023 | USD | 44.06 | 44.35 | 41.42 | 42.16 | 42.16 | -1.9 (-4.31%) | 1,617,100 |
13 Jun 2023 | USD | 43.11 | 44.08 | 42.9 | 44.06 | 44.06 | +1.08 (+2.51%) | 641,900 |
12 Jun 2023 | USD | 42.78 | 43 | 42.08 | 42.98 | 42.98 | 0.0 (0.0%) | 734,400 |
9 Jun 2023 | USD | 43.75 | 43.9 | 42.84 | 42.98 | 42.98 | -0.61 (-1.40%) | 566,100 |
8 Jun 2023 | USD | 43.11 | 43.64 | 42.65 | 43.59 | 43.59 | +0.25 (+0.58%) | 598,500 |
7 Jun 2023 | USD | 42.61 | 43.52 | 42.43 | 43.34 | 43.34 | +0.91 (+2.14%) | 693,000 |