Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 40.54 | 41.15 | 40.11 | 40.62 | 40.62 | +0.46 (+1.15%) | 13,507,000 |
18 Jul 2023 | USD | 38.78 | 40.38 | 38.66 | 40.16 | 40.16 | +1.45 (+3.75%) | 11,684,400 |
17 Jul 2023 | USD | 37.42 | 39.18 | 37.28 | 38.71 | 38.71 | +1.17 (+3.12%) | 10,396,100 |
14 Jul 2023 | USD | 38.6 | 38.62 | 36.78 | 37.54 | 37.54 | -1.14 (-2.95%) | 17,796,900 |
13 Jul 2023 | USD | 38.18 | 38.84 | 37.74 | 38.68 | 38.68 | +0.92 (+2.44%) | 12,597,600 |
12 Jul 2023 | USD | 38.31 | 38.47 | 37.5 | 37.76 | 37.76 | +1.2 (+3.28%) | 19,370,200 |
11 Jul 2023 | USD | 35.88 | 36.77 | 35.42 | 36.56 | 36.56 | +0.97 (+2.73%) | 14,659,800 |
10 Jul 2023 | USD | 33.71 | 35.62 | 33.48 | 35.59 | 35.59 | +1.69 (+4.99%) | 11,659,100 |
7 Jul 2023 | USD | 32.86 | 34.73 | 32.85 | 33.9 | 33.9 | +1.13 (+3.45%) | 13,984,500 |
6 Jul 2023 | USD | 33.24 | 33.29 | 31.63 | 32.77 | 32.77 | -1.7 (-4.93%) | 16,671,800 |
5 Jul 2023 | USD | 35.23 | 35.28 | 34.27 | 34.47 | 34.47 | -1.23 (-3.45%) | 12,621,100 |
3 Jul 2023 | USD | 35.14 | 36.21 | 35.03 | 35.7 | 35.7 | +0.41 (+1.16%) | 8,486,500 |
30 Jun 2023 | USD | 35.87 | 35.98 | 35.13 | 35.29 | 35.29 | +0.29 (+0.83%) | 13,805,000 |
29 Jun 2023 | USD | 33.91 | 35.25 | 33.8 | 35 | 35 | +1.26 (+3.73%) | 13,960,700 |
28 Jun 2023 | USD | 33.01 | 33.8 | 32.56 | 33.74 | 33.74 | +0.49 (+1.47%) | 13,169,800 |
27 Jun 2023 | USD | 32.09 | 33.56 | 31.69 | 33.25 | 33.25 | +1.37 (+4.30%) | 12,816,600 |
26 Jun 2023 | USD | 31.73 | 32.91 | 31.63 | 31.88 | 31.88 | +0.22 (+0.69%) | 13,327,000 |
23 Jun 2023 | USD | 31.84 | 32.75 | 31.49 | 31.66 | 31.66 | -1.63 (-4.90%) | 14,298,500 |
22 Jun 2023 | USD | 33.8 | 33.8 | 32.82 | 33.29 | 33.29 | -0.81 (-2.38%) | 10,936,600 |
21 Jun 2023 | USD | 33.91 | 34.74 | 33.44 | 34.1 | 34.1 | -0.44 (-1.27%) | 11,513,200 |
20 Jun 2023 | USD | 34.55 | 34.77 | 33.78 | 34.54 | 34.54 | -0.44 (-1.26%) | 10,356,700 |
16 Jun 2023 | USD | 36.13 | 36.49 | 34.52 | 34.98 | 34.98 | -0.9 (-2.51%) | 13,612,500 |
15 Jun 2023 | USD | 34.55 | 35.95 | 34.48 | 35.88 | 35.88 | +0.79 (+2.25%) | 14,357,000 |
14 Jun 2023 | USD | 36.47 | 36.98 | 34.28 | 35.09 | 35.09 | -1.16 (-3.20%) | 22,490,200 |
13 Jun 2023 | USD | 35.44 | 36.83 | 35.31 | 36.25 | 36.25 | +1.2 (+3.42%) | 18,526,400 |
12 Jun 2023 | USD | 34.74 | 35.53 | 34.16 | 35.05 | 35.05 | +0.44 (+1.27%) | 15,516,800 |
9 Jun 2023 | USD | 35.39 | 35.53 | 34.31 | 34.61 | 34.61 | -0.84 (-2.37%) | 15,569,300 |
8 Jun 2023 | USD | 35.61 | 35.98 | 34.58 | 35.45 | 35.45 | -0.49 (-1.36%) | 17,342,100 |
7 Jun 2023 | USD | 34.67 | 36.24 | 34.67 | 35.94 | 35.94 | +1.89 (+5.55%) | 22,565,900 |
6 Jun 2023 | USD | 31.22 | 34.38 | 31.21 | 34.05 | 34.05 | +2.53 (+8.03%) | 20,177,700 |