Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 42.3 | 42.67 | 42.26 | 42.48 | 42.48 | -0.22 (-0.52%) | 2,230,000 |
19 Jul 2023 | USD | 42.77 | 43.37 | 42.69 | 42.7 | 42.7 | +0.03 (+0.07%) | 1,997,900 |
18 Jul 2023 | USD | 42.92 | 43.14 | 42.46 | 42.67 | 42.67 | -1.8 (-4.05%) | 5,084,500 |
17 Jul 2023 | USD | 44.45 | 44.71 | 43.9 | 44.47 | 44.47 | -0.19 (-0.43%) | 1,108,700 |
14 Jul 2023 | USD | 45.2 | 45.25 | 44.54 | 44.66 | 44.66 | -0.71 (-1.56%) | 3,140,300 |
13 Jul 2023 | USD | 44.91 | 45.53 | 44.9 | 45.37 | 45.37 | +0.56 (+1.25%) | 2,214,900 |
12 Jul 2023 | USD | 44 | 45.05 | 44 | 44.81 | 44.81 | +1.75 (+4.06%) | 3,929,800 |
11 Jul 2023 | USD | 42.56 | 43.09 | 42.31 | 43.06 | 43.06 | +0.65 (+1.53%) | 3,823,900 |
10 Jul 2023 | USD | 42.01 | 42.59 | 41.96 | 42.41 | 42.41 | -0.47 (-1.10%) | 1,589,500 |
7 Jul 2023 | USD | 41.88 | 43.17 | 41.86 | 42.88 | 42.88 | +1.69 (+4.10%) | 3,959,400 |
6 Jul 2023 | USD | 41.22 | 41.57 | 41.04 | 41.19 | 41.19 | -1.28 (-3.01%) | 2,109,200 |
5 Jul 2023 | USD | 42.73 | 42.86 | 42.39 | 42.47 | 42.47 | -0.56 (-1.30%) | 2,359,000 |
3 Jul 2023 | USD | 43 | 43.48 | 42.91 | 43.03 | 43.03 | +0.54 (+1.27%) | 1,203,700 |
30 Jun 2023 | USD | 42.26 | 42.74 | 42.21 | 42.49 | 42.49 | +0.29 (+0.69%) | 1,821,000 |
29 Jun 2023 | USD | 42.41 | 42.43 | 42 | 42.2 | 42.2 | -0.55 (-1.29%) | 2,461,000 |
28 Jun 2023 | USD | 42.83 | 42.83 | 42.43 | 42.75 | 42.75 | -0.82 (-1.88%) | 2,971,900 |
27 Jun 2023 | USD | 43.37 | 43.67 | 43.19 | 43.57 | 43.57 | +1.16 (+2.74%) | 3,410,900 |
26 Jun 2023 | USD | 42.38 | 42.74 | 42.34 | 42.41 | 42.41 | -0.03 (-0.07%) | 1,456,300 |
23 Jun 2023 | USD | 42.82 | 42.82 | 42.3 | 42.44 | 42.44 | -0.9 (-2.08%) | 2,462,300 |
22 Jun 2023 | USD | 43.16 | 43.39 | 42.96 | 43.34 | 43.34 | -0.07 (-0.16%) | 2,022,600 |
21 Jun 2023 | USD | 43.37 | 43.62 | 43.13 | 43.41 | 43.41 | -0.28 (-0.64%) | 2,614,500 |
20 Jun 2023 | USD | 44.35 | 44.5 | 43.66 | 43.69 | 43.69 | -2.12 (-4.63%) | 2,565,700 |
16 Jun 2023 | USD | 46.26 | 46.46 | 45.48 | 45.81 | 45.81 | +0.17 (+0.37%) | 3,508,000 |
15 Jun 2023 | USD | 45.45 | 45.68 | 45.26 | 45.64 | 45.64 | +0.51 (+1.13%) | 4,551,900 |
14 Jun 2023 | USD | 44.25 | 45.23 | 44.23 | 45.13 | 45.13 | +1.16 (+2.64%) | 4,563,000 |
13 Jun 2023 | USD | 43.9 | 44.33 | 43.82 | 43.97 | 43.97 | +1.04 (+2.42%) | 3,812,100 |
12 Jun 2023 | USD | 43 | 43.15 | 42.83 | 42.93 | 42.93 | +0.3 (+0.70%) | 2,294,000 |
9 Jun 2023 | USD | 42.93 | 43.03 | 42.58 | 42.63 | 42.63 | -0.17 (-0.40%) | 2,234,200 |
8 Jun 2023 | USD | 42.62 | 43.04 | 42.53 | 42.8 | 42.8 | +0.36 (+0.85%) | 2,503,200 |
7 Jun 2023 | USD | 42.89 | 43.27 | 42.4 | 42.44 | 42.44 | -0.73 (-1.69%) | 3,471,700 |