Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 54.26 | 55.52 | 53.18 | 53.25 | 53.25 | -1.01 (-1.86%) | 1,898,000 |
19 Jul 2023 | USD | 53.84 | 54.82 | 53.84 | 54.26 | 54.26 | +0.36 (+0.67%) | 1,687,300 |
18 Jul 2023 | USD | 52.9 | 55.01 | 52.8 | 53.9 | 53.9 | +1 (+1.89%) | 3,105,600 |
17 Jul 2023 | USD | 52.2 | 53.43 | 51.94 | 52.9 | 52.9 | +0.67 (+1.28%) | 1,568,800 |
14 Jul 2023 | USD | 52.62 | 52.68 | 51.6 | 52.23 | 52.23 | -0.29 (-0.55%) | 1,281,900 |
13 Jul 2023 | USD | 52.15 | 52.83 | 51.77 | 52.52 | 52.52 | +0.3 (+0.57%) | 1,158,000 |
12 Jul 2023 | USD | 52.5 | 52.77 | 51.58 | 52.22 | 52.22 | +0.19 (+0.37%) | 1,617,900 |
11 Jul 2023 | USD | 52.07 | 52.48 | 51.64 | 52.03 | 52.03 | +0.13 (+0.25%) | 1,304,400 |
10 Jul 2023 | USD | 51.55 | 52.39 | 51.42 | 51.9 | 51.9 | +0.4 (+0.78%) | 2,011,900 |
7 Jul 2023 | USD | 52.35 | 52.79 | 51.33 | 51.5 | 51.5 | -0.95 (-1.81%) | 1,467,400 |
6 Jul 2023 | USD | 51.78 | 52.62 | 51.65 | 52.45 | 52.45 | -0.09 (-0.17%) | 1,383,600 |
5 Jul 2023 | USD | 53.42 | 53.67 | 52.36 | 52.54 | 52.54 | -0.96 (-1.79%) | 1,450,700 |
3 Jul 2023 | USD | 52.73 | 54.47 | 52.69 | 53.5 | 53.5 | +0.84 (+1.60%) | 1,364,000 |
30 Jun 2023 | USD | 50.5 | 52.91 | 50.26 | 52.66 | 52.66 | +2.33 (+4.63%) | 3,321,900 |
29 Jun 2023 | USD | 50.62 | 51.11 | 49.78 | 50.33 | 50.33 | -0.12 (-0.24%) | 1,701,900 |
28 Jun 2023 | USD | 50.35 | 50.88 | 50.31 | 50.45 | 50.45 | +0.13 (+0.26%) | 1,630,600 |
27 Jun 2023 | USD | 50.87 | 51.15 | 50.02 | 50.32 | 50.32 | +0.05 (+0.10%) | 1,495,000 |
26 Jun 2023 | USD | 51.09 | 51.38 | 50.18 | 50.27 | 50.27 | -0.51 (-1.00%) | 1,574,600 |
23 Jun 2023 | USD | 50.86 | 51.22 | 50.48 | 50.78 | 50.78 | -0.73 (-1.42%) | 1,344,800 |
22 Jun 2023 | USD | 51.14 | 51.52 | 50.82 | 51.51 | 51.51 | +0.25 (+0.49%) | 1,052,500 |
21 Jun 2023 | USD | 50.84 | 51.37 | 50.65 | 51.26 | 51.26 | +0.77 (+1.53%) | 1,287,800 |
20 Jun 2023 | USD | 51.49 | 51.79 | 50.45 | 50.49 | 50.49 | -1.29 (-2.49%) | 2,641,400 |
16 Jun 2023 | USD | 52.96 | 53.2 | 51.4 | 51.78 | 51.78 | -0.79 (-1.50%) | 2,109,800 |
15 Jun 2023 | USD | 52.61 | 52.8 | 51.73 | 52.57 | 52.57 | -0.51 (-0.96%) | 2,529,900 |
14 Jun 2023 | USD | 52.18 | 53.54 | 52.17 | 53.08 | 53.08 | +0.88 (+1.69%) | 2,031,900 |
13 Jun 2023 | USD | 52.83 | 52.83 | 51.64 | 52.2 | 52.2 | -0.59 (-1.12%) | 2,214,600 |
12 Jun 2023 | USD | 54.09 | 54.09 | 52.57 | 52.79 | 52.79 | -1.01 (-1.88%) | 1,634,800 |
9 Jun 2023 | USD | 53.81 | 54.21 | 53.51 | 53.8 | 53.8 | +0.19 (+0.35%) | 1,079,700 |
8 Jun 2023 | USD | 54.29 | 54.69 | 53.33 | 53.61 | 53.61 | -0.58 (-1.07%) | 1,692,600 |
7 Jun 2023 | USD | 53.15 | 54.35 | 52.9 | 54.19 | 54.19 | +0.91 (+1.71%) | 2,490,900 |