Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 29.73 | 30.72 | 29.43 | 30.58 | 30.58 | +0.74 (+2.48%) | 2,392,500 |
19 Jul 2023 | USD | 29.79 | 30.06 | 29.57 | 29.84 | 29.84 | +0.05 (+0.17%) | 1,617,600 |
18 Jul 2023 | USD | 29.2 | 31.17 | 29.17 | 29.79 | 29.79 | +0.27 (+0.91%) | 4,824,000 |
17 Jul 2023 | USD | 28.87 | 29.56 | 28.71 | 29.52 | 29.52 | +0.65 (+2.25%) | 2,168,700 |
14 Jul 2023 | USD | 28.6 | 28.99 | 28.52 | 28.87 | 28.87 | +0.07 (+0.24%) | 1,468,900 |
13 Jul 2023 | USD | 28.45 | 29.12 | 28.3 | 28.8 | 28.8 | +0.54 (+1.91%) | 1,982,300 |
12 Jul 2023 | USD | 28.76 | 28.76 | 28.03 | 28.26 | 28.26 | -0.09 (-0.32%) | 1,510,400 |
11 Jul 2023 | USD | 28.02 | 28.35 | 27.73 | 28.35 | 28.35 | +0.43 (+1.54%) | 2,127,800 |
10 Jul 2023 | USD | 27.97 | 28.51 | 27.674 | 27.92 | 27.92 | -0.09 (-0.32%) | 2,085,900 |
7 Jul 2023 | USD | 26.78 | 28.38 | 26.69 | 28.01 | 28.01 | +1.13 (+4.20%) | 3,800,600 |
6 Jul 2023 | USD | 26.26 | 27.33 | 26.21 | 26.88 | 26.88 | +0.89 (+3.42%) | 2,538,100 |
5 Jul 2023 | USD | 25.86 | 26.14 | 25.28 | 25.99 | 25.99 | -0.09 (-0.35%) | 2,436,500 |
3 Jul 2023 | USD | 26.15 | 26.46 | 25.88 | 26.08 | 26.08 | -0.01 (-0.04%) | 633,000 |
30 Jun 2023 | USD | 26.64 | 26.64 | 26.01 | 26.09 | 26.09 | -0.35 (-1.32%) | 1,204,000 |
29 Jun 2023 | USD | 26.49 | 26.695 | 26.22 | 26.44 | 26.44 | -0.23 (-0.86%) | 1,978,800 |
28 Jun 2023 | USD | 26.32 | 26.835 | 26.06 | 26.67 | 26.67 | +0.31 (+1.18%) | 1,020,900 |
27 Jun 2023 | USD | 26.13 | 26.7 | 26.07 | 26.36 | 26.36 | +0.29 (+1.11%) | 693,700 |
26 Jun 2023 | USD | 25.99 | 26.32 | 25.97 | 26.07 | 26.07 | 0.0 (0.0%) | 601,800 |
23 Jun 2023 | USD | 26.03 | 26.25 | 25.95 | 26.07 | 26.07 | -0.27 (-1.03%) | 821,300 |
22 Jun 2023 | USD | 26.38 | 26.62 | 26.1 | 26.34 | 26.34 | -0.1 (-0.38%) | 1,153,500 |
21 Jun 2023 | USD | 26.55 | 26.68 | 26.11 | 26.44 | 26.44 | -0.07 (-0.26%) | 1,341,300 |
20 Jun 2023 | USD | 27.03 | 27.04 | 26.34 | 26.51 | 26.51 | -0.65 (-2.39%) | 1,139,900 |
16 Jun 2023 | USD | 27.04 | 27.79 | 26.86 | 27.16 | 27.16 | +0.3 (+1.12%) | 2,024,400 |
15 Jun 2023 | USD | 25.98 | 26.94 | 25.71 | 26.86 | 26.86 | +0.9 (+3.47%) | 2,307,200 |
14 Jun 2023 | USD | 25.02 | 26.11 | 24.91 | 25.96 | 25.96 | +0.99 (+3.96%) | 2,174,200 |
13 Jun 2023 | USD | 24.99 | 25.43 | 24.74 | 24.97 | 24.97 | +0.07 (+0.28%) | 1,214,800 |
12 Jun 2023 | USD | 24.88 | 25.01 | 24.55 | 24.9 | 24.9 | +0.06 (+0.24%) | 1,120,100 |
9 Jun 2023 | USD | 24.85 | 25.05 | 24.56 | 24.84 | 24.84 | +0.04 (+0.16%) | 805,200 |
8 Jun 2023 | USD | 24.82 | 25.1 | 24.52 | 24.8 | 24.8 | -0.02 (-0.08%) | 1,787,800 |
7 Jun 2023 | USD | 24.61 | 25.29 | 24.38 | 24.82 | 24.82 | +0.34 (+1.39%) | 3,905,600 |