Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 42.77 | 42.85 | 41.75 | 42.19 | 42.19 | -0.86 (-2.00%) | 911,400 |
19 Jul 2023 | USD | 43.16 | 44.1 | 42.88 | 43.05 | 43.05 | +0.23 (+0.54%) | 793,000 |
18 Jul 2023 | USD | 42.78 | 43.19 | 42.32 | 42.82 | 42.82 | -0.02 (-0.05%) | 818,800 |
17 Jul 2023 | USD | 42.97 | 43.95 | 42.74 | 42.84 | 42.84 | -0.11 (-0.26%) | 746,600 |
14 Jul 2023 | USD | 43.5 | 44 | 42.81 | 42.95 | 42.95 | -0.16 (-0.37%) | 532,600 |
13 Jul 2023 | USD | 42.5 | 43.86 | 42.5 | 43.11 | 43.11 | +0.8 (+1.89%) | 1,018,600 |
12 Jul 2023 | USD | 43.19 | 43.19 | 41.9 | 42.31 | 42.31 | -0.06 (-0.14%) | 844,900 |
11 Jul 2023 | USD | 43.61 | 43.72 | 42.35 | 42.37 | 42.37 | -1.17 (-2.69%) | 1,055,000 |
10 Jul 2023 | USD | 42.09 | 43.75 | 41.79 | 43.54 | 43.54 | +1.13 (+2.66%) | 696,100 |
7 Jul 2023 | USD | 42.2 | 43.43 | 42.2 | 42.41 | 42.41 | +0.12 (+0.28%) | 686,300 |
6 Jul 2023 | USD | 43 | 43.1 | 42.12 | 42.29 | 42.29 | -0.56 (-1.31%) | 1,416,100 |
5 Jul 2023 | USD | 42.36 | 43.08 | 42.23 | 42.85 | 42.85 | +0.13 (+0.30%) | 943,700 |
3 Jul 2023 | USD | 43.34 | 43.63 | 42.69 | 42.72 | 42.72 | -0.83 (-1.91%) | 394,800 |
30 Jun 2023 | USD | 44 | 44.37 | 43.29 | 43.55 | 43.55 | +0.06 (+0.14%) | 839,200 |
29 Jun 2023 | USD | 42.42 | 43.53 | 42.26 | 43.49 | 43.49 | +1.16 (+2.74%) | 592,800 |
28 Jun 2023 | USD | 42.53 | 43.16 | 42.2 | 42.33 | 42.33 | -0.35 (-0.82%) | 395,300 |
27 Jun 2023 | USD | 41.35 | 42.92 | 41.08 | 42.68 | 42.68 | +1.76 (+4.30%) | 746,300 |
26 Jun 2023 | USD | 40.59 | 41.59 | 40.4 | 40.92 | 40.92 | +0.19 (+0.47%) | 669,700 |
23 Jun 2023 | USD | 41.2 | 41.67 | 40.67 | 40.73 | 40.73 | -1.12 (-2.68%) | 1,351,100 |
22 Jun 2023 | USD | 40.78 | 41.89 | 40.56 | 41.85 | 41.85 | +0.9 (+2.20%) | 738,200 |
21 Jun 2023 | USD | 41.53 | 41.69 | 40.01 | 40.95 | 40.95 | -0.65 (-1.56%) | 696,900 |
20 Jun 2023 | USD | 41.15 | 41.87 | 40.92 | 41.6 | 41.6 | -0.24 (-0.57%) | 666,700 |
16 Jun 2023 | USD | 43.05 | 43.05 | 41.01 | 41.84 | 41.84 | -0.67 (-1.58%) | 1,874,400 |
15 Jun 2023 | USD | 41.23 | 42.84 | 41.02 | 42.51 | 42.51 | +0.95 (+2.29%) | 680,900 |
14 Jun 2023 | USD | 41.83 | 42.07 | 41.02 | 41.56 | 41.56 | -0.27 (-0.65%) | 1,161,900 |
13 Jun 2023 | USD | 40.31 | 41.86 | 40.09 | 41.83 | 41.83 | +2 (+5.02%) | 1,298,400 |
12 Jun 2023 | USD | 40.16 | 40.45 | 39.48 | 39.83 | 39.83 | -0.01 (-0.03%) | 821,100 |
9 Jun 2023 | USD | 39.99 | 40.43 | 39.1 | 39.84 | 39.84 | -0.02 (-0.05%) | 1,146,000 |
8 Jun 2023 | USD | 39.57 | 40.92 | 39.43 | 39.86 | 39.86 | +0.13 (+0.33%) | 1,442,700 |
7 Jun 2023 | USD | 41.28 | 41.51 | 38.89 | 39.73 | 39.73 | -1.31 (-3.19%) | 2,311,500 |