Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 36.88 | 38.86 | 36.83 | 37.83 | 37.83 | +1.07 (+2.91%) | 1,194,100 |
19 Jul 2023 | USD | 37.44 | 37.87 | 36.73 | 36.76 | 36.76 | -0.63 (-1.68%) | 592,000 |
18 Jul 2023 | USD | 37.75 | 38.19 | 37.2 | 37.39 | 37.39 | -0.37 (-0.98%) | 364,500 |
17 Jul 2023 | USD | 37.43 | 38.08 | 36.91 | 37.76 | 37.76 | +0.47 (+1.26%) | 431,000 |
14 Jul 2023 | USD | 37.51 | 37.92 | 37 | 37.29 | 37.29 | +0.03 (+0.08%) | 539,400 |
13 Jul 2023 | USD | 36.63 | 37.8 | 36.5 | 37.26 | 37.26 | +0.71 (+1.94%) | 490,000 |
12 Jul 2023 | USD | 37.97 | 37.97 | 36.5 | 36.55 | 36.55 | -1.03 (-2.74%) | 389,800 |
11 Jul 2023 | USD | 36.48 | 38.03 | 36.43 | 37.58 | 37.58 | +1.17 (+3.21%) | 640,600 |
10 Jul 2023 | USD | 37.83 | 37.96 | 36.27 | 36.41 | 36.41 | -1.48 (-3.91%) | 676,500 |
7 Jul 2023 | USD | 38.28 | 38.8 | 37.83 | 37.89 | 37.89 | -0.43 (-1.12%) | 469,000 |
6 Jul 2023 | USD | 38.3 | 38.69 | 37.83 | 38.32 | 38.32 | -0.48 (-1.24%) | 451,700 |
5 Jul 2023 | USD | 39.95 | 39.95 | 38.67 | 38.8 | 38.8 | -1.29 (-3.22%) | 548,000 |
3 Jul 2023 | USD | 40.09 | 40.45 | 39.91 | 40.09 | 40.09 | +0.02 (+0.05%) | 124,800 |
30 Jun 2023 | USD | 39.82 | 40.37 | 39.74 | 40.07 | 40.07 | +0.56 (+1.42%) | 308,700 |
29 Jun 2023 | USD | 39.9 | 40.06 | 38.83 | 39.51 | 39.51 | -0.5 (-1.25%) | 519,400 |
28 Jun 2023 | USD | 39.65 | 40.73 | 38.49 | 40.01 | 40.01 | +0.26 (+0.65%) | 1,677,800 |
27 Jun 2023 | USD | 39.73 | 40.01 | 39.23 | 39.75 | 39.75 | +0.13 (+0.33%) | 235,900 |
26 Jun 2023 | USD | 39.94 | 40.21 | 39.25 | 39.62 | 39.62 | -0.44 (-1.10%) | 464,600 |
23 Jun 2023 | USD | 39.15 | 40.27 | 38.84 | 40.06 | 40.06 | +0.59 (+1.49%) | 784,300 |
22 Jun 2023 | USD | 40.36 | 40.8 | 38.99 | 39.47 | 39.47 | -0.84 (-2.08%) | 576,900 |
21 Jun 2023 | USD | 40.88 | 41.55 | 40.2 | 40.31 | 40.31 | -0.6 (-1.47%) | 686,800 |
20 Jun 2023 | USD | 40.9 | 41.65 | 40.41 | 40.91 | 40.91 | -0.18 (-0.44%) | 648,300 |
16 Jun 2023 | USD | 40.91 | 41.23 | 40.22 | 41.09 | 41.09 | +0.77 (+1.91%) | 1,116,000 |
15 Jun 2023 | USD | 38.74 | 40.32 | 38.53 | 40.32 | 40.32 | +1.58 (+4.08%) | 667,400 |
14 Jun 2023 | USD | 37.03 | 39.1 | 36.96 | 38.74 | 38.74 | +1.78 (+4.82%) | 1,271,800 |
13 Jun 2023 | USD | 36.15 | 37.24 | 36.02 | 36.96 | 36.96 | +0.84 (+2.33%) | 612,000 |
12 Jun 2023 | USD | 36.02 | 36.49 | 35.47 | 36.12 | 36.12 | -0.01 (-0.03%) | 399,700 |
9 Jun 2023 | USD | 36.97 | 37.29 | 35.82 | 36.13 | 36.13 | -0.88 (-2.38%) | 627,000 |
8 Jun 2023 | USD | 37.38 | 37.48 | 36.7 | 37.01 | 37.01 | -0.53 (-1.41%) | 726,300 |
7 Jun 2023 | USD | 39.25 | 39.61 | 37.16 | 37.54 | 37.54 | -1.54 (-3.94%) | 922,000 |