Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 71.73 | 72.91 | 71.39 | 72.53 | 72.53 | +0.86 (+1.20%) | 156,600 |
19 Jul 2023 | USD | 70.97 | 71.91 | 70.79 | 71.67 | 71.67 | +0.71 (+1.00%) | 181,600 |
18 Jul 2023 | USD | 69.78 | 71.26 | 69.78 | 70.96 | 70.96 | +0.67 (+0.95%) | 188,100 |
17 Jul 2023 | USD | 69.8 | 71.2 | 69.52 | 70.29 | 70.29 | +0.3 (+0.43%) | 204,800 |
14 Jul 2023 | USD | 70.45 | 70.72 | 69.47 | 69.99 | 69.99 | -0.59 (-0.84%) | 187,300 |
13 Jul 2023 | USD | 69.25 | 70.66 | 69.09 | 70.58 | 70.58 | +1.14 (+1.64%) | 192,700 |
12 Jul 2023 | USD | 68.97 | 69.88 | 68.02 | 69.44 | 69.44 | +1.33 (+1.95%) | 197,100 |
11 Jul 2023 | USD | 66.94 | 68.13 | 66.91 | 68.11 | 68.11 | +1.51 (+2.27%) | 187,500 |
10 Jul 2023 | USD | 66.78 | 67.78 | 66.16 | 66.6 | 66.6 | -0.16 (-0.24%) | 288,400 |
7 Jul 2023 | USD | 68.1 | 68.59 | 65.87 | 66.76 | 66.76 | -2.22 (-3.22%) | 332,100 |
6 Jul 2023 | USD | 69.45 | 69.76 | 68.8 | 68.98 | 68.98 | -0.95 (-1.36%) | 124,500 |
5 Jul 2023 | USD | 70.37 | 71.02 | 69.83 | 69.93 | 69.93 | -0.44 (-0.63%) | 141,100 |
3 Jul 2023 | USD | 69.52 | 70.89 | 69.52 | 70.37 | 70.37 | +0.26 (+0.37%) | 65,300 |
30 Jun 2023 | USD | 70.36 | 70.73 | 69.62 | 70.11 | 70.11 | +0.1 (+0.14%) | 157,900 |
29 Jun 2023 | USD | 68.99 | 70.32 | 68.99 | 70.01 | 70.01 | +0.61 (+0.88%) | 150,100 |
28 Jun 2023 | USD | 69.86 | 70.22 | 69.21 | 69.4 | 69.4 | -0.9 (-1.28%) | 171,000 |
27 Jun 2023 | USD | 69.62 | 70.59 | 69.47 | 70.3 | 70.3 | +0.93 (+1.34%) | 153,400 |
26 Jun 2023 | USD | 69.18 | 70.12 | 68.78 | 69.37 | 69.37 | +0.6 (+0.87%) | 164,900 |
23 Jun 2023 | USD | 71.47 | 72.36 | 68.23 | 68.77 | 68.77 | -2.83 (-3.95%) | 692,900 |
22 Jun 2023 | USD | 71.92 | 71.95 | 71.38 | 71.6 | 71.6 | -0.16 (-0.22%) | 118,900 |
21 Jun 2023 | USD | 71.17 | 72.11 | 70.43 | 71.76 | 71.76 | +0.24 (+0.34%) | 214,000 |
20 Jun 2023 | USD | 72.27 | 72.54 | 71.31 | 71.52 | 71.52 | -0.35 (-0.49%) | 202,200 |
16 Jun 2023 | USD | 73.01 | 73.39 | 71.37 | 71.87 | 71.87 | -0.73 (-1.01%) | 844,100 |
15 Jun 2023 | USD | 72.49 | 72.8 | 71.6 | 72.6 | 72.6 | +0.22 (+0.30%) | 168,600 |
14 Jun 2023 | USD | 72.47 | 73.56 | 72.06 | 72.38 | 72.38 | -0.04 (-0.06%) | 197,500 |
13 Jun 2023 | USD | 71.75 | 72.93 | 71.18 | 72.42 | 72.42 | +0.81 (+1.13%) | 216,300 |
12 Jun 2023 | USD | 75.37 | 75.71 | 70.31 | 71.61 | 71.61 | -3.82 (-5.06%) | 465,300 |
9 Jun 2023 | USD | 75.62 | 75.7 | 74.49 | 75.43 | 75.43 | -0.45 (-0.59%) | 120,600 |
8 Jun 2023 | USD | 76 | 76.57 | 75.35 | 75.88 | 75.88 | -0.22 (-0.29%) | 129,700 |
7 Jun 2023 | USD | 74.55 | 76.72 | 74.34 | 76.1 | 76.1 | +1.43 (+1.92%) | 186,100 |