Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 42.77 | 42.91 | 42.16 | 42.21 | 42.21 | -0.04 (-0.09%) | 2,490,200 |
19 Jul 2023 | USD | 41.99 | 42.36 | 41.79 | 42.25 | 42.25 | +0.11 (+0.26%) | 1,460,400 |
18 Jul 2023 | USD | 41.65 | 42.34 | 41.53 | 42.14 | 42.14 | +0.49 (+1.18%) | 2,418,200 |
17 Jul 2023 | USD | 40.81 | 42.06 | 40.76 | 41.65 | 41.65 | +0.13 (+0.31%) | 3,694,100 |
14 Jul 2023 | USD | 42 | 42.17 | 41.22 | 41.52 | 41.52 | -0.58 (-1.38%) | 2,517,600 |
13 Jul 2023 | USD | 42.48 | 42.87 | 41.92 | 42.1 | 42.1 | +0.09 (+0.21%) | 2,646,000 |
12 Jul 2023 | USD | 42.97 | 43.24 | 41.98 | 42.01 | 42.01 | +0.24 (+0.57%) | 3,286,000 |
11 Jul 2023 | USD | 41.48 | 41.85 | 41.38 | 41.77 | 41.77 | +0.01 (+0.02%) | 2,791,000 |
10 Jul 2023 | USD | 40.18 | 42.03 | 40.05 | 41.76 | 41.76 | +0.59 (+1.43%) | 7,665,900 |
7 Jul 2023 | USD | 39.19 | 41.64 | 39.19 | 41.17 | 41.17 | +1.95 (+4.97%) | 5,782,100 |
6 Jul 2023 | USD | 40.15 | 40.23 | 38.68 | 39.22 | 39.22 | -1.52 (-3.73%) | 5,603,100 |
5 Jul 2023 | USD | 41.88 | 41.89 | 40.72 | 40.74 | 40.74 | -1.76 (-4.14%) | 4,149,700 |
3 Jul 2023 | USD | 42.47 | 42.84 | 42.14 | 42.5 | 42.5 | +0.4 (+0.95%) | 962,100 |
30 Jun 2023 | USD | 41.55 | 42.36 | 41.27 | 42.1 | 42.1 | +1.18 (+2.88%) | 4,308,700 |
29 Jun 2023 | USD | 40.86 | 40.97 | 40.44 | 40.92 | 40.92 | +0.06 (+0.15%) | 1,936,600 |
28 Jun 2023 | USD | 40.43 | 41 | 40.13 | 40.86 | 40.86 | -0.4 (-0.97%) | 2,179,200 |
27 Jun 2023 | USD | 40.37 | 41.32 | 40.17 | 41.26 | 41.26 | +0.86 (+2.13%) | 2,314,300 |
26 Jun 2023 | USD | 39.69 | 40.79 | 39.57 | 40.4 | 40.4 | +0.87 (+2.20%) | 2,257,100 |
23 Jun 2023 | USD | 40.07 | 40.14 | 39 | 39.53 | 39.53 | -1.56 (-3.80%) | 3,751,300 |
22 Jun 2023 | USD | 40.75 | 41.29 | 40.7 | 41.09 | 41.09 | -0.14 (-0.34%) | 3,117,500 |
21 Jun 2023 | USD | 40.72 | 41.52 | 40.66 | 41.23 | 41.23 | 0.0 (0.0%) | 2,788,100 |
20 Jun 2023 | USD | 41.43 | 41.7 | 40.35 | 41.23 | 41.23 | -0.73 (-1.74%) | 3,434,600 |
16 Jun 2023 | USD | 43.33 | 43.57 | 41.76 | 41.96 | 41.96 | -1.32 (-3.05%) | 5,793,500 |
15 Jun 2023 | USD | 42.96 | 43.9 | 42.86 | 43.28 | 43.28 | -0.06 (-0.14%) | 3,724,300 |
14 Jun 2023 | USD | 43.67 | 43.9 | 42.77 | 43.34 | 43.34 | +0.28 (+0.65%) | 2,447,000 |
13 Jun 2023 | USD | 42.7 | 43.73 | 42.62 | 43.06 | 43.06 | +1.25 (+2.99%) | 3,170,700 |
12 Jun 2023 | USD | 42.33 | 42.71 | 41.62 | 41.81 | 41.81 | -0.7 (-1.65%) | 3,808,900 |
9 Jun 2023 | USD | 42.51 | 42.84 | 42.27 | 42.51 | 42.51 | -0.24 (-0.56%) | 2,175,500 |
8 Jun 2023 | USD | 43.2 | 43.2 | 42.23 | 42.75 | 42.75 | -0.18 (-0.42%) | 2,135,800 |
7 Jun 2023 | USD | 43.36 | 43.52 | 42.6 | 42.93 | 42.93 | +0.19 (+0.44%) | 3,798,500 |