Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 44.89 | 44.89 | 44.3 | 44.49 | 44.49 | -0.1 (-0.22%) | 955,800 |
12 Jul 2023 | USD | 45.05 | 45.21 | 44.44 | 44.59 | 44.59 | -0.25 (-0.56%) | 656,700 |
11 Jul 2023 | USD | 44.9 | 45.11 | 44.29 | 44.84 | 44.84 | +0.38 (+0.85%) | 1,084,300 |
10 Jul 2023 | USD | 45.18 | 45.6 | 44.1 | 44.46 | 44.46 | -1.16 (-2.54%) | 673,700 |
7 Jul 2023 | USD | 44.41 | 45.98 | 44.28 | 45.62 | 45.62 | +1.53 (+3.47%) | 1,171,800 |
6 Jul 2023 | USD | 46 | 46 | 43.82 | 44.09 | 44.09 | -2.07 (-4.48%) | 883,900 |
5 Jul 2023 | USD | 45.13 | 47.22 | 44.77 | 46.16 | 46.16 | +0.36 (+0.79%) | 990,000 |
3 Jul 2023 | USD | 47.27 | 47.69 | 45.28 | 45.8 | 45.8 | -1.43 (-3.03%) | 904,000 |
30 Jun 2023 | USD | 45.44 | 47.55 | 45.07 | 47.23 | 47.23 | +3.14 (+7.12%) | 1,307,200 |
29 Jun 2023 | USD | 43.39 | 44.79 | 43.12 | 44.09 | 44.09 | +0.9 (+2.08%) | 856,500 |
28 Jun 2023 | USD | 43.08 | 43.42 | 42.36 | 43.19 | 43.19 | +0.11 (+0.26%) | 917,700 |
27 Jun 2023 | USD | 42.8 | 43.23 | 42.27 | 43.08 | 43.08 | +0.36 (+0.84%) | 1,045,000 |
26 Jun 2023 | USD | 43.75 | 43.97 | 42.72 | 42.72 | 42.72 | -1.34 (-3.04%) | 773,100 |
23 Jun 2023 | USD | 44.31 | 44.81 | 43.91 | 44.06 | 44.06 | -1.09 (-2.41%) | 1,410,600 |
22 Jun 2023 | USD | 44.32 | 45.28 | 44.02 | 45.15 | 45.15 | +0.37 (+0.83%) | 596,000 |
21 Jun 2023 | USD | 44.65 | 45.53 | 44.54 | 44.78 | 44.78 | +0.17 (+0.38%) | 929,100 |
20 Jun 2023 | USD | 45.53 | 45.7 | 43.91 | 44.61 | 44.61 | -1.49 (-3.23%) | 898,400 |
16 Jun 2023 | USD | 45.94 | 46.24 | 45.09 | 46.1 | 46.1 | +0.61 (+1.34%) | 1,266,600 |
15 Jun 2023 | USD | 44.7 | 45.66 | 44.2 | 45.49 | 45.49 | +0.81 (+1.81%) | 798,900 |
14 Jun 2023 | USD | 44.59 | 45.36 | 44.3 | 44.68 | 44.68 | +0.38 (+0.86%) | 836,500 |
13 Jun 2023 | USD | 44.92 | 45.36 | 43.76 | 44.3 | 44.3 | +0.19 (+0.43%) | 738,500 |
12 Jun 2023 | USD | 44.34 | 45.03 | 43.94 | 44.11 | 44.11 | -0.73 (-1.63%) | 1,136,500 |
9 Jun 2023 | USD | 45.32 | 45.62 | 44.09 | 44.84 | 44.84 | -0.03 (-0.07%) | 1,426,400 |
8 Jun 2023 | USD | 46.47 | 46.75 | 44.33 | 44.87 | 44.87 | -1.46 (-3.15%) | 1,463,100 |
7 Jun 2023 | USD | 46 | 46.72 | 45.66 | 46.33 | 46.33 | +0.4 (+0.87%) | 640,100 |
6 Jun 2023 | USD | 45.6 | 45.96 | 44.86 | 45.93 | 45.93 | -0.48 (-1.03%) | 1,082,500 |
5 Jun 2023 | USD | 48.17 | 48.36 | 46.18 | 46.41 | 46.41 | -2.12 (-4.37%) | 1,084,300 |
2 Jun 2023 | USD | 47.94 | 48.99 | 47.72 | 48.53 | 48.53 | +1.48 (+3.15%) | 691,700 |
1 Jun 2023 | USD | 46.84 | 48.25 | 46.67 | 47.05 | 47.05 | +1.28 (+2.80%) | 1,021,200 |
31 May 2023 | USD | 46.08 | 46.6 | 45.4 | 45.77 | 45.77 | -1.33 (-2.82%) | 1,573,000 |