Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 66.97 | 67.06 | 64.44 | 65.01 | 65.01 | -1.22 (-1.84%) | 295,900 |
20 Jul 2023 | USD | 66.4 | 66.52 | 65 | 66.23 | 66.23 | -0.29 (-0.44%) | 242,500 |
19 Jul 2023 | USD | 70.12 | 70.28 | 65.55 | 66.52 | 66.52 | -3.39 (-4.85%) | 418,900 |
18 Jul 2023 | USD | 70.35 | 71.64 | 69.85 | 69.91 | 69.91 | -0.69 (-0.98%) | 386,900 |
17 Jul 2023 | USD | 70.01 | 73.135 | 70.01 | 70.6 | 70.6 | +0.59 (+0.84%) | 436,700 |
14 Jul 2023 | USD | 68.96 | 70.29 | 68.1 | 70.01 | 70.01 | +1.29 (+1.88%) | 231,500 |
13 Jul 2023 | USD | 68.06 | 69.555 | 67.61 | 68.72 | 68.72 | +0.98 (+1.45%) | 326,900 |
12 Jul 2023 | USD | 68.12 | 68.26 | 66.915 | 67.74 | 67.74 | +0.36 (+0.53%) | 233,600 |
11 Jul 2023 | USD | 66.11 | 68.05 | 65.04 | 67.38 | 67.38 | +1.98 (+3.03%) | 253,300 |
10 Jul 2023 | USD | 64.31 | 65.59 | 64.19 | 65.4 | 65.4 | +0.82 (+1.27%) | 337,200 |
7 Jul 2023 | USD | 67.37 | 68.13 | 64.06 | 64.58 | 64.58 | -2.45 (-3.66%) | 392,500 |
6 Jul 2023 | USD | 67.3 | 67.59 | 65.68 | 67.03 | 67.03 | -0.59 (-0.87%) | 221,800 |
5 Jul 2023 | USD | 68.59 | 69.21 | 67.35 | 67.62 | 67.62 | -1.09 (-1.59%) | 296,000 |
3 Jul 2023 | USD | 67.43 | 68.73 | 67.21 | 68.71 | 68.71 | +0.43 (+0.63%) | 137,400 |
30 Jun 2023 | USD | 69.54 | 70.35 | 68.163 | 68.28 | 68.28 | -0.36 (-0.52%) | 354,300 |
29 Jun 2023 | USD | 69.6 | 69.95 | 68.3 | 68.64 | 68.64 | -1.36 (-1.94%) | 414,300 |
28 Jun 2023 | USD | 68.94 | 71.11 | 68.4 | 70 | 70 | +1.43 (+2.09%) | 393,700 |
27 Jun 2023 | USD | 67.73 | 68.75 | 66.66 | 68.57 | 68.57 | +0.95 (+1.40%) | 274,800 |
26 Jun 2023 | USD | 69.33 | 69.93 | 66.75 | 67.62 | 67.62 | -2.16 (-3.10%) | 329,500 |
23 Jun 2023 | USD | 69.79 | 71.825 | 69.58 | 69.78 | 69.78 | -1.12 (-1.58%) | 819,500 |
22 Jun 2023 | USD | 69.56 | 71.6 | 68.71 | 70.9 | 70.9 | +1.1 (+1.58%) | 273,000 |
21 Jun 2023 | USD | 69.75 | 71.16 | 68.68 | 69.8 | 69.8 | -0.375 (-0.53%) | 283,300 |
20 Jun 2023 | USD | 68.04 | 70.84 | 67.41 | 70.175 | 70.175 | +1.745 (+2.55%) | 358,900 |
16 Jun 2023 | USD | 74 | 74.43 | 68.07 | 68.43 | 68.43 | -4.14 (-5.70%) | 1,247,200 |
15 Jun 2023 | USD | 71.65 | 72.66 | 70.48 | 72.57 | 72.57 | +0.72 (+1.00%) | 357,800 |
14 Jun 2023 | USD | 76.2 | 76.24 | 71.39 | 71.85 | 71.85 | -4.58 (-5.99%) | 431,600 |
13 Jun 2023 | USD | 73.22 | 77.13 | 73.22 | 76.43 | 76.43 | +3.42 (+4.68%) | 726,500 |
12 Jun 2023 | USD | 70.24 | 73.11 | 70 | 73.01 | 73.01 | +3.51 (+5.05%) | 565,900 |
9 Jun 2023 | USD | 69.95 | 70.6 | 68.72 | 69.5 | 69.5 | -0.45 (-0.64%) | 281,200 |
8 Jun 2023 | USD | 71.82 | 72.165 | 69.85 | 69.95 | 69.95 | -2.34 (-3.24%) | 312,300 |