Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 49.48 | 49.77 | 48.82 | 49.06 | 49.06 | -0.12 (-0.24%) | 6,045,600 |
13 Jul 2023 | USD | 48.67 | 49.46 | 48.52 | 49.18 | 49.18 | +1.11 (+2.31%) | 4,276,000 |
12 Jul 2023 | USD | 48.23 | 48.56 | 47.74 | 48.07 | 48.07 | +1.07 (+2.28%) | 6,678,100 |
11 Jul 2023 | USD | 46.34 | 47.13 | 46.03 | 47 | 47 | +0.89 (+1.93%) | 5,094,100 |
10 Jul 2023 | USD | 45.63 | 46.17 | 45.46 | 46.11 | 46.11 | +0.34 (+0.74%) | 4,303,400 |
7 Jul 2023 | USD | 45.79 | 47.06 | 45.7 | 45.77 | 45.77 | -0.4 (-0.87%) | 5,661,200 |
6 Jul 2023 | USD | 46.05 | 46.28 | 45.3 | 46.17 | 46.17 | -1.14 (-2.41%) | 5,849,500 |
5 Jul 2023 | USD | 46.91 | 47.54 | 46.9 | 47.31 | 47.31 | -0.28 (-0.59%) | 3,980,700 |
3 Jul 2023 | USD | 47.27 | 47.62 | 47.16 | 47.59 | 47.59 | +0.21 (+0.44%) | 2,324,000 |
30 Jun 2023 | USD | 46.8 | 47.7 | 46.71 | 47.38 | 47.38 | +1.59 (+3.47%) | 5,430,400 |
29 Jun 2023 | USD | 45.15 | 45.85 | 45 | 45.79 | 45.79 | +0.49 (+1.08%) | 5,866,300 |
28 Jun 2023 | USD | 44.87 | 45.63 | 44.69 | 45.3 | 45.3 | +0.07 (+0.15%) | 6,275,200 |
27 Jun 2023 | USD | 44.11 | 45.45 | 43.95 | 45.23 | 45.23 | +1.39 (+3.17%) | 5,292,600 |
26 Jun 2023 | USD | 44.21 | 44.8 | 43.75 | 43.84 | 43.84 | -0.57 (-1.28%) | 5,154,900 |
23 Jun 2023 | USD | 44.3 | 44.97 | 44.16 | 44.41 | 44.41 | -1.02 (-2.25%) | 6,262,800 |
22 Jun 2023 | USD | 44.66 | 45.46 | 44.52 | 45.43 | 45.43 | +0.43 (+0.96%) | 4,837,000 |
21 Jun 2023 | USD | 45.38 | 45.63 | 44.8 | 45 | 45 | -0.89 (-1.94%) | 5,909,600 |
20 Jun 2023 | USD | 45.93 | 46.23 | 45.17 | 45.89 | 45.89 | -0.73 (-1.57%) | 5,274,300 |
16 Jun 2023 | USD | 47.75 | 47.78 | 46.45 | 46.62 | 46.62 | -0.46 (-0.98%) | 6,522,400 |
15 Jun 2023 | USD | 45.16 | 47.49 | 45.1 | 47.08 | 47.08 | +1.64 (+3.61%) | 7,451,600 |
14 Jun 2023 | USD | 45.41 | 46.04 | 44.34 | 45.44 | 45.44 | +0.12 (+0.26%) | 9,198,600 |
13 Jun 2023 | USD | 44.92 | 45.52 | 44.69 | 45.32 | 45.32 | +0.89 (+2.00%) | 6,692,500 |
12 Jun 2023 | USD | 43.57 | 44.46 | 43.34 | 44.43 | 44.43 | +1.17 (+2.70%) | 4,577,800 |
9 Jun 2023 | USD | 43.31 | 43.9 | 42.97 | 43.26 | 43.26 | +0.19 (+0.44%) | 5,940,500 |
8 Jun 2023 | USD | 42.32 | 43.19 | 42.08 | 43.07 | 43.07 | +0.73 (+1.72%) | 4,388,600 |
7 Jun 2023 | USD | 42.92 | 43.26 | 42.2 | 42.34 | 42.34 | -0.44 (-1.03%) | 6,945,400 |
6 Jun 2023 | USD | 42.39 | 42.96 | 42.18 | 42.78 | 42.78 | +0.28 (+0.66%) | 4,814,600 |
5 Jun 2023 | USD | 42.89 | 43.27 | 42.3 | 42.5 | 42.5 | -0.29 (-0.68%) | 5,249,000 |
2 Jun 2023 | USD | 41.8 | 43.03 | 41.63 | 42.79 | 42.79 | +1.78 (+4.34%) | 9,215,100 |
1 Jun 2023 | USD | 39.95 | 41.33 | 39.57 | 41.01 | 41.01 | +1.11 (+2.78%) | 6,797,900 |