Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 74.28 | 76.04 | 74.2 | 75.01 | 75.01 | +1.46 (+1.99%) | 1,192,300 |
21 Jul 2023 | USD | 72.76 | 73.6 | 72.76 | 73.55 | 73.55 | +1.08 (+1.49%) | 702,100 |
20 Jul 2023 | USD | 72.34 | 72.82 | 72.16 | 72.47 | 72.47 | +0.77 (+1.07%) | 1,101,800 |
19 Jul 2023 | USD | 71.32 | 72.2 | 71.06 | 71.7 | 71.7 | +0.44 (+0.62%) | 793,500 |
18 Jul 2023 | USD | 70.96 | 72.34 | 70.63 | 71.26 | 71.26 | +0.15 (+0.21%) | 854,000 |
17 Jul 2023 | USD | 70.87 | 71.44 | 70.73 | 71.11 | 71.11 | -0.03 (-0.04%) | 593,400 |
14 Jul 2023 | USD | 72.6 | 72.73 | 71.06 | 71.14 | 71.14 | -1.83 (-2.51%) | 1,027,700 |
13 Jul 2023 | USD | 73.78 | 74.42 | 72.59 | 72.97 | 72.97 | -1.01 (-1.37%) | 1,088,100 |
12 Jul 2023 | USD | 73.79 | 74.29 | 73.37 | 73.98 | 73.98 | +0.74 (+1.01%) | 2,324,500 |
11 Jul 2023 | USD | 72.15 | 73.38 | 72.12 | 73.24 | 73.24 | +1.33 (+1.85%) | 932,600 |
10 Jul 2023 | USD | 71.44 | 72.19 | 71.34 | 71.91 | 71.91 | +0.41 (+0.57%) | 1,044,400 |
7 Jul 2023 | USD | 70.39 | 72.26 | 70.38 | 71.5 | 71.5 | +0.7 (+0.99%) | 2,039,500 |
6 Jul 2023 | USD | 71.74 | 72.13 | 70.19 | 70.8 | 70.8 | +0.09 (+0.13%) | 6,775,700 |
5 Jul 2023 | USD | 71.46 | 71.46 | 70.2 | 70.71 | 70.71 | -0.39 (-0.55%) | 1,161,500 |
3 Jul 2023 | USD | 71.14 | 71.48 | 70.82 | 71.1 | 71.1 | -0.04 (-0.06%) | 740,300 |
30 Jun 2023 | USD | 71.42 | 71.44 | 70.81 | 71.14 | 71.14 | +0.48 (+0.68%) | 1,459,200 |
29 Jun 2023 | USD | 70 | 70.67 | 69.76 | 70.66 | 70.66 | +0.83 (+1.19%) | 1,281,800 |
28 Jun 2023 | USD | 69.22 | 69.93 | 68.64 | 69.83 | 69.83 | +0.62 (+0.90%) | 1,186,200 |
27 Jun 2023 | USD | 69.1 | 69.78 | 68.89 | 69.21 | 69.21 | -0.23 (-0.33%) | 1,733,400 |
26 Jun 2023 | USD | 68.67 | 69.97 | 68.51 | 69.44 | 69.44 | +1.1 (+1.61%) | 1,309,600 |
23 Jun 2023 | USD | 68.25 | 68.67 | 67.76 | 68.34 | 68.34 | -0.5 (-0.73%) | 2,757,100 |
22 Jun 2023 | USD | 69.19 | 69.35 | 68.62 | 68.84 | 68.84 | -1.06 (-1.52%) | 1,727,300 |
21 Jun 2023 | USD | 69.1 | 70.52 | 69.01 | 69.9 | 69.9 | +0.47 (+0.68%) | 2,517,700 |
20 Jun 2023 | USD | 70.91 | 70.99 | 68.74 | 69.43 | 69.43 | -1.77 (-2.49%) | 1,429,300 |
16 Jun 2023 | USD | 71.71 | 72 | 70.99 | 71.2 | 71.2 | -0.44 (-0.61%) | 4,102,300 |
15 Jun 2023 | USD | 70.94 | 72.28 | 70.94 | 71.64 | 71.64 | +0.7 (+0.99%) | 1,245,900 |
14 Jun 2023 | USD | 72 | 72.72 | 70.62 | 70.94 | 70.94 | -0.76 (-1.06%) | 1,796,300 |
13 Jun 2023 | USD | 72.05 | 72.68 | 71.55 | 71.7 | 71.7 | +0.59 (+0.83%) | 1,541,600 |
12 Jun 2023 | USD | 71.02 | 72.13 | 70.7 | 71.11 | 71.11 | -0.87 (-1.21%) | 1,985,800 |
9 Jun 2023 | USD | 72.01 | 72.83 | 71.88 | 71.98 | 71.98 | -0.46 (-0.64%) | 1,631,300 |