Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 79.14 | 79.21 | 78.31 | 78.57 | 78.57 | +0.01 (+0.01%) | 621,600 |
20 Jul 2023 | USD | 79.58 | 79.64 | 78.43 | 78.56 | 78.56 | -1.77 (-2.20%) | 802,900 |
19 Jul 2023 | USD | 80.53 | 80.65 | 80.1 | 80.33 | 80.33 | +0.12 (+0.15%) | 242,900 |
18 Jul 2023 | USD | 79.41 | 80.33 | 79.33 | 80.21 | 80.21 | +0.76 (+0.96%) | 345,000 |
17 Jul 2023 | USD | 78.45 | 79.76 | 78.45 | 79.45 | 79.45 | +0.84 (+1.07%) | 360,900 |
14 Jul 2023 | USD | 79.68 | 79.68 | 78.47 | 78.61 | 78.61 | -1.05 (-1.32%) | 373,500 |
13 Jul 2023 | USD | 79.34 | 79.84 | 79.11 | 79.66 | 79.66 | +0.94 (+1.19%) | 404,200 |
12 Jul 2023 | USD | 78.97 | 79.15 | 78.48 | 78.72 | 78.72 | +0.78 (+1.00%) | 625,000 |
11 Jul 2023 | USD | 77.49 | 78.1 | 77.09 | 77.94 | 77.94 | +0.81 (+1.05%) | 372,900 |
10 Jul 2023 | USD | 75.73 | 77.15 | 75.72 | 77.13 | 77.13 | +1.39 (+1.84%) | 495,000 |
7 Jul 2023 | USD | 75.17 | 76.58 | 75.17 | 75.74 | 75.74 | +0.51 (+0.68%) | 360,600 |
6 Jul 2023 | USD | 75.06 | 75.28 | 74.23 | 75.23 | 75.23 | -0.97 (-1.27%) | 521,900 |
5 Jul 2023 | USD | 76.43 | 76.51 | 76.07 | 76.2 | 76.2 | -0.71 (-0.92%) | 612,100 |
3 Jul 2023 | USD | 76.46 | 76.91 | 76.46 | 76.91 | 76.91 | +0.52 (+0.68%) | 238,300 |
30 Jun 2023 | USD | 76.2 | 76.69 | 75.92 | 76.39 | 76.39 | +1 (+1.33%) | 467,500 |
29 Jun 2023 | USD | 75.31 | 75.71 | 74.97 | 75.39 | 75.39 | +0.21 (+0.28%) | 439,400 |
28 Jun 2023 | USD | 74.52 | 75.4 | 74.44 | 75.18 | 75.18 | +0.37 (+0.49%) | 441,300 |
27 Jun 2023 | USD | 73.29 | 74.95 | 73.14 | 74.81 | 74.81 | +1.84 (+2.52%) | 643,400 |
26 Jun 2023 | USD | 72.89 | 73.81 | 72.86 | 72.97 | 72.97 | -0.09 (-0.12%) | 350,300 |
23 Jun 2023 | USD | 72.76 | 73.39 | 72.63 | 73.06 | 73.06 | -0.66 (-0.90%) | 582,800 |
22 Jun 2023 | USD | 73.6 | 73.84 | 73.2 | 73.72 | 73.72 | -0.27 (-0.36%) | 478,500 |
21 Jun 2023 | USD | 74.5 | 74.68 | 73.81 | 73.99 | 73.99 | -0.85 (-1.14%) | 616,800 |
20 Jun 2023 | USD | 74.9 | 75.02 | 74.13 | 74.84 | 74.84 | -0.56 (-0.74%) | 533,800 |
16 Jun 2023 | USD | 76.59 | 76.59 | 75.26 | 75.4 | 75.4 | -0.62 (-0.82%) | 281,600 |
15 Jun 2023 | USD | 74.97 | 76.33 | 74.79 | 76.02 | 76.02 | +0.64 (+0.85%) | 446,500 |
14 Jun 2023 | USD | 75.45 | 76.01 | 74.49 | 75.38 | 75.38 | -0.05 (-0.07%) | 558,300 |
13 Jun 2023 | USD | 74.97 | 75.56 | 74.82 | 75.43 | 75.43 | +1.25 (+1.69%) | 459,200 |
12 Jun 2023 | USD | 73.29 | 74.24 | 73.09 | 74.18 | 74.18 | +1.38 (+1.90%) | 286,400 |
9 Jun 2023 | USD | 73.19 | 73.54 | 72.64 | 72.8 | 72.8 | +0.05 (+0.07%) | 472,500 |
8 Jun 2023 | USD | 72.55 | 72.91 | 71.97 | 72.75 | 72.75 | +0.23 (+0.32%) | 387,100 |