Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 54.05 | 54.15 | 53.36 | 53.45 | 53.45 | -0.58 (-1.07%) | 1,813,200 |
26 Jul 2023 | USD | 53.96 | 54.25 | 53.85 | 54.03 | 54.03 | +0.13 (+0.24%) | 2,069,800 |
25 Jul 2023 | USD | 53.94 | 54.26 | 53.66 | 53.9 | 53.9 | +2.41 (+4.68%) | 3,258,000 |
24 Jul 2023 | USD | 51.37 | 51.64 | 51.18 | 51.49 | 51.49 | -0.89 (-1.70%) | 2,584,200 |
21 Jul 2023 | USD | 52.18 | 52.45 | 52.07 | 52.38 | 52.38 | +0.19 (+0.36%) | 1,531,700 |
20 Jul 2023 | USD | 51.94 | 52.24 | 51.85 | 52.19 | 52.19 | -0.63 (-1.19%) | 2,424,800 |
19 Jul 2023 | USD | 52.83 | 52.98 | 52.61 | 52.82 | 52.82 | +0.52 (+0.99%) | 2,116,400 |
18 Jul 2023 | USD | 52.36 | 52.53 | 52.17 | 52.3 | 52.3 | -0.13 (-0.25%) | 1,458,600 |
17 Jul 2023 | USD | 52.39 | 52.51 | 52.28 | 52.43 | 52.43 | +0.06 (+0.11%) | 1,333,700 |
14 Jul 2023 | USD | 52.35 | 52.5 | 52.26 | 52.37 | 52.37 | +0.23 (+0.44%) | 1,487,600 |
13 Jul 2023 | USD | 51.9 | 52.21 | 51.86 | 52.14 | 52.14 | +0.46 (+0.89%) | 1,597,300 |
12 Jul 2023 | USD | 51.52 | 51.83 | 51.36 | 51.68 | 51.68 | +0.61 (+1.19%) | 2,389,000 |
11 Jul 2023 | USD | 51.17 | 51.22 | 50.9 | 51.07 | 51.07 | -0.08 (-0.16%) | 1,974,800 |
10 Jul 2023 | USD | 50.98 | 51.2 | 50.96 | 51.15 | 51.15 | +0.09 (+0.18%) | 1,981,700 |
7 Jul 2023 | USD | 51.04 | 51.27 | 50.95 | 51.06 | 51.06 | -0.25 (-0.49%) | 1,952,000 |
6 Jul 2023 | USD | 51.31 | 51.4 | 51.04 | 51.31 | 51.31 | -0.39 (-0.75%) | 1,760,700 |
5 Jul 2023 | USD | 51.95 | 52 | 51.63 | 51.7 | 51.7 | -0.58 (-1.11%) | 1,781,100 |
3 Jul 2023 | USD | 52.2 | 52.32 | 51.96 | 52.28 | 52.28 | +0.15 (+0.29%) | 995,600 |
30 Jun 2023 | USD | 51.91 | 52.25 | 51.88 | 52.13 | 52.13 | +0.61 (+1.18%) | 2,316,100 |
29 Jun 2023 | USD | 51.45 | 51.61 | 51.33 | 51.52 | 51.52 | -0.09 (-0.17%) | 1,405,600 |
28 Jun 2023 | USD | 51.66 | 51.7 | 51.4 | 51.61 | 51.61 | -0.29 (-0.56%) | 1,588,000 |
27 Jun 2023 | USD | 51.78 | 52 | 51.71 | 51.9 | 51.9 | +0.25 (+0.48%) | 1,648,900 |
26 Jun 2023 | USD | 51.7 | 51.73 | 51.42 | 51.65 | 51.65 | -0.11 (-0.21%) | 1,767,300 |
23 Jun 2023 | USD | 51.66 | 51.95 | 51.56 | 51.76 | 51.76 | +0.08 (+0.15%) | 3,644,000 |
22 Jun 2023 | USD | 51.6 | 51.73 | 51.45 | 51.68 | 51.68 | -0.15 (-0.29%) | 1,914,900 |
21 Jun 2023 | USD | 51.48 | 51.86 | 51.35 | 51.83 | 51.83 | +0.31 (+0.60%) | 1,783,000 |
20 Jun 2023 | USD | 51.76 | 51.95 | 51.51 | 51.52 | 51.52 | -0.41 (-0.79%) | 2,698,000 |
16 Jun 2023 | USD | 51.91 | 52.02 | 51.76 | 51.93 | 51.93 | +0.55 (+1.07%) | 2,911,400 |
15 Jun 2023 | USD | 51.12 | 51.41 | 50.97 | 51.38 | 51.38 | +1.16 (+2.31%) | 2,948,600 |
14 Jun 2023 | USD | 50.16 | 50.41 | 50.1 | 50.22 | 50.22 | +0.21 (+0.42%) | 2,663,100 |