Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 30.63 | 31.79 | 27.34 | 30.74 | 30.74 | -12.24 (-28.48%) | 11,580,700 |
12 Jul 2023 | USD | 44.12 | 44.32 | 42.72 | 42.98 | 42.98 | -0.73 (-1.67%) | 597,700 |
11 Jul 2023 | USD | 42.8 | 43.77 | 42.62 | 43.71 | 43.71 | +1.17 (+2.75%) | 522,700 |
10 Jul 2023 | USD | 41.9 | 43.03 | 41.83 | 42.54 | 42.54 | +0.38 (+0.90%) | 550,100 |
7 Jul 2023 | USD | 41.14 | 42.66 | 40.99 | 42.16 | 42.16 | +1.19 (+2.90%) | 523,300 |
6 Jul 2023 | USD | 41.52 | 41.79 | 40.42 | 40.97 | 40.97 | -1.23 (-2.91%) | 497,900 |
5 Jul 2023 | USD | 41.25 | 42.34 | 40.56 | 42.2 | 42.2 | +0.61 (+1.47%) | 562,400 |
3 Jul 2023 | USD | 41.11 | 41.73 | 40.91 | 41.59 | 41.59 | +0.33 (+0.80%) | 208,200 |
30 Jun 2023 | USD | 42.14 | 42.38 | 41.24 | 41.26 | 41.26 | -0.32 (-0.77%) | 442,600 |
29 Jun 2023 | USD | 40.49 | 41.74 | 40.49 | 41.58 | 41.58 | +1.3 (+3.23%) | 276,000 |
28 Jun 2023 | USD | 39.91 | 40.41 | 39.25 | 40.28 | 40.28 | -0.26 (-0.64%) | 295,600 |
27 Jun 2023 | USD | 39.44 | 40.76 | 39.44 | 40.54 | 40.54 | +1.03 (+2.61%) | 381,200 |
26 Jun 2023 | USD | 38.91 | 40.03 | 38.91 | 39.51 | 39.51 | +0.77 (+1.99%) | 296,700 |
23 Jun 2023 | USD | 38.94 | 39.53 | 38.52 | 38.74 | 38.74 | -0.64 (-1.63%) | 615,800 |
22 Jun 2023 | USD | 39.89 | 39.89 | 38.79 | 39.38 | 39.38 | -0.78 (-1.94%) | 348,400 |
21 Jun 2023 | USD | 39.37 | 40.96 | 38.9 | 40.16 | 40.16 | +0.62 (+1.57%) | 494,300 |
20 Jun 2023 | USD | 40.06 | 40.2 | 39.11 | 39.54 | 39.54 | -0.43 (-1.08%) | 438,900 |
16 Jun 2023 | USD | 40.82 | 40.87 | 39.62 | 39.97 | 39.97 | -0.74 (-1.82%) | 1,374,200 |
15 Jun 2023 | USD | 41.08 | 41.79 | 40.38 | 40.71 | 40.71 | -0.76 (-1.83%) | 677,600 |
14 Jun 2023 | USD | 43.75 | 44.08 | 41.15 | 41.47 | 41.47 | -2.96 (-6.66%) | 564,800 |
13 Jun 2023 | USD | 44.61 | 45.8 | 44.21 | 44.43 | 44.43 | -0.21 (-0.47%) | 555,900 |
12 Jun 2023 | USD | 43.91 | 44.78 | 43.35 | 44.64 | 44.64 | +1.14 (+2.62%) | 437,500 |
9 Jun 2023 | USD | 45.7 | 45.9 | 43.22 | 43.5 | 43.5 | -2.46 (-5.35%) | 382,700 |
8 Jun 2023 | USD | 45.06 | 46.33 | 44.68 | 45.96 | 45.96 | +0.64 (+1.41%) | 365,700 |
7 Jun 2023 | USD | 46.27 | 47 | 44.66 | 45.32 | 45.32 | -0.09 (-0.20%) | 463,900 |
6 Jun 2023 | USD | 44.44 | 45.61 | 44.41 | 45.41 | 45.41 | +0.98 (+2.21%) | 427,000 |
5 Jun 2023 | USD | 46.63 | 46.73 | 43.84 | 44.43 | 44.43 | -2.77 (-5.87%) | 550,300 |
2 Jun 2023 | USD | 46.26 | 47.35 | 45.96 | 47.2 | 47.2 | +1.31 (+2.85%) | 474,500 |
1 Jun 2023 | USD | 44.95 | 46.04 | 44.46 | 45.89 | 45.89 | +1.28 (+2.87%) | 472,800 |
31 May 2023 | USD | 45.52 | 45.96 | 44.06 | 44.61 | 44.61 | -1.19 (-2.60%) | 767,900 |