Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 47.33 | 47.72 | 47.28 | 47.56 | 47.56 | +0.05 (+0.11%) | 741,100 |
12 Jul 2023 | USD | 46.87 | 47.65 | 46.7 | 47.51 | 47.51 | +0.94 (+2.02%) | 809,800 |
11 Jul 2023 | USD | 46.39 | 46.59 | 46 | 46.57 | 46.57 | +0.32 (+0.69%) | 722,900 |
10 Jul 2023 | USD | 46.27 | 46.69 | 46.02 | 46.25 | 46.25 | -0.17 (-0.37%) | 797,300 |
7 Jul 2023 | USD | 46.63 | 46.91 | 46.12 | 46.42 | 46.42 | -0.51 (-1.09%) | 940,000 |
6 Jul 2023 | USD | 46.68 | 47.02 | 46.42 | 46.93 | 46.93 | -0.29 (-0.61%) | 734,100 |
5 Jul 2023 | USD | 46.83 | 47.75 | 46.7 | 47.22 | 47.22 | +0.04 (+0.08%) | 703,900 |
3 Jul 2023 | USD | 46.75 | 47.32 | 46.68 | 47.18 | 47.18 | +0.35 (+0.75%) | 559,400 |
30 Jun 2023 | USD | 46.44 | 47.01 | 46.28 | 46.83 | 46.83 | +0.49 (+1.06%) | 911,000 |
29 Jun 2023 | USD | 46.07 | 46.84 | 46.07 | 46.34 | 46.34 | -0.09 (-0.19%) | 719,300 |
28 Jun 2023 | USD | 47.5 | 47.5 | 46.33 | 46.43 | 46.43 | -1.04 (-2.19%) | 1,001,700 |
27 Jun 2023 | USD | 46.98 | 47.71 | 46.89 | 47.47 | 47.47 | +0.45 (+0.96%) | 975,500 |
26 Jun 2023 | USD | 46.19 | 47.07 | 46.04 | 47.02 | 47.02 | +0.97 (+2.11%) | 941,400 |
23 Jun 2023 | USD | 46.95 | 47.42 | 46.03 | 46.05 | 46.05 | -1.29 (-2.72%) | 2,207,100 |
22 Jun 2023 | USD | 48.05 | 48.05 | 47.19 | 47.34 | 47.34 | -0.55 (-1.15%) | 988,700 |
21 Jun 2023 | USD | 47.55 | 48.2 | 46.7327 | 47.89 | 47.89 | +0.21 (+0.44%) | 990,803 |
20 Jun 2023 | USD | 48 | 48.93 | 47.52 | 47.68 | 47.68 | -0.99 (-2.03%) | 1,460,103 |
16 Jun 2023 | USD | 49.12 | 49.26 | 48.4 | 48.67 | 48.67 | -0.18 (-0.37%) | 2,555,100 |
15 Jun 2023 | USD | 48.87 | 48.94 | 48.24 | 48.85 | 48.85 | 0.0 (0.0%) | 1,280,000 |
14 Jun 2023 | USD | 49.33 | 49.77 | 48.78 | 48.85 | 48.85 | -0.52 (-1.05%) | 887,100 |
13 Jun 2023 | USD | 49.05 | 49.64 | 48.91 | 49.37 | 49.37 | -0.01 (-0.02%) | 672,000 |
12 Jun 2023 | USD | 49.39 | 49.67 | 49.22 | 49.38 | 49.38 | -0.16 (-0.32%) | 816,800 |
9 Jun 2023 | USD | 49.7 | 49.71 | 49.27 | 49.54 | 49.54 | -0.21 (-0.42%) | 506,900 |
8 Jun 2023 | USD | 49.96 | 50.01 | 49.46 | 49.75 | 49.75 | -0.22 (-0.44%) | 781,100 |
7 Jun 2023 | USD | 49.25 | 50.11 | 49.1 | 49.97 | 49.97 | +0.83 (+1.69%) | 804,800 |
6 Jun 2023 | USD | 49.36 | 49.58 | 49.08 | 49.14 | 49.14 | +0.06 (+0.12%) | 611,900 |
5 Jun 2023 | USD | 49.29 | 50.18 | 48.74 | 49.08 | 49.08 | -0.58 (-1.17%) | 854,500 |
2 Jun 2023 | USD | 48.47 | 49.71 | 48.23 | 49.66 | 49.66 | +0.97 (+1.99%) | 684,200 |
1 Jun 2023 | USD | 48.81 | 49 | 48.25 | 48.69 | 48.69 | -0.04 (-0.08%) | 1,168,700 |
31 May 2023 | USD | 48.31 | 49.02 | 48.06 | 48.73 | 48.73 | +0.6 (+1.25%) | 797,800 |