Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 64.49 | 67.28 | 63.9 | 66.76 | 66.76 | +2.29 (+3.55%) | 2,191,300 |
14 Jul 2023 | USD | 66.79 | 67.1 | 64.21 | 64.47 | 64.47 | -2.8 (-4.16%) | 2,166,500 |
13 Jul 2023 | USD | 65.97 | 68.02 | 65.77 | 67.27 | 67.27 | +2.01 (+3.08%) | 2,630,100 |
12 Jul 2023 | USD | 65.81 | 66.33 | 64.65 | 65.26 | 65.26 | +0.58 (+0.90%) | 2,232,500 |
11 Jul 2023 | USD | 65.06 | 65.36 | 62.59 | 64.68 | 64.68 | +0.06 (+0.09%) | 3,144,000 |
10 Jul 2023 | USD | 63.29 | 65.35 | 62.95 | 64.62 | 64.62 | +0.98 (+1.54%) | 2,163,800 |
7 Jul 2023 | USD | 59.88 | 65.27 | 59.88 | 63.64 | 63.64 | +4.72 (+8.01%) | 4,935,900 |
6 Jul 2023 | USD | 61 | 62.45 | 58.67 | 58.92 | 58.92 | -4.07 (-6.46%) | 5,022,800 |
5 Jul 2023 | USD | 67.8 | 69.63 | 62.95 | 62.99 | 62.99 | +6.25 (+11.02%) | 18,251,000 |
3 Jul 2023 | USD | 56.7 | 57.57 | 55.95 | 56.74 | 56.74 | +1.15 (+2.07%) | 849,000 |
30 Jun 2023 | USD | 55.5 | 56.49 | 55.06 | 55.59 | 55.59 | +0.42 (+0.76%) | 1,506,100 |
29 Jun 2023 | USD | 55.37 | 55.52 | 54.07 | 55.17 | 55.17 | +0.94 (+1.73%) | 1,557,900 |
28 Jun 2023 | USD | 54.68 | 55.48 | 54.08 | 54.23 | 54.23 | -1.99 (-3.54%) | 2,036,100 |
27 Jun 2023 | USD | 51.01 | 56.32 | 50.19 | 56.22 | 56.22 | +5.42 (+10.67%) | 3,474,700 |
26 Jun 2023 | USD | 52.5 | 52.88 | 50.42 | 50.8 | 50.8 | +1.35 (+2.73%) | 3,660,900 |
23 Jun 2023 | USD | 50.82 | 51.13 | 49.13 | 49.45 | 49.45 | -2.53 (-4.87%) | 2,260,800 |
22 Jun 2023 | USD | 50.12 | 51.99 | 49.94 | 51.98 | 51.98 | +1.47 (+2.91%) | 2,184,100 |
21 Jun 2023 | USD | 51.16 | 51.75 | 49.86 | 50.51 | 50.51 | -1.05 (-2.04%) | 1,900,500 |
20 Jun 2023 | USD | 52.52 | 53.22 | 51.18 | 51.56 | 51.56 | -1.51 (-2.85%) | 2,770,800 |
16 Jun 2023 | USD | 55.19 | 55.27 | 52.66 | 53.07 | 53.07 | -1.86 (-3.39%) | 3,934,500 |
15 Jun 2023 | USD | 55.23 | 55.99 | 54.75 | 54.93 | 54.93 | -1.56 (-2.76%) | 2,710,700 |
14 Jun 2023 | USD | 57.83 | 58 | 55.41 | 56.49 | 56.49 | -1.59 (-2.74%) | 2,091,000 |
13 Jun 2023 | USD | 56.54 | 59.23 | 56.23 | 58.08 | 58.08 | +3.15 (+5.73%) | 4,189,000 |
12 Jun 2023 | USD | 53.84 | 55.32 | 53.55 | 54.93 | 54.93 | +1.8 (+3.39%) | 2,205,400 |
9 Jun 2023 | USD | 54.21 | 54.92 | 52.65 | 53.13 | 53.13 | -0.4 (-0.75%) | 2,171,000 |
8 Jun 2023 | USD | 52.45 | 53.65 | 51.81 | 53.53 | 53.53 | +1.95 (+3.78%) | 2,976,600 |
7 Jun 2023 | USD | 50.02 | 53.66 | 49.92 | 51.58 | 51.58 | +2.1 (+4.24%) | 3,788,200 |
6 Jun 2023 | USD | 48.57 | 50.43 | 48.4 | 49.48 | 49.48 | +0.58 (+1.19%) | 2,314,400 |
5 Jun 2023 | USD | 49 | 49 | 47.75 | 48.9 | 48.9 | -0.16 (-0.33%) | 1,851,200 |
2 Jun 2023 | USD | 49.61 | 50.06 | 47.57 | 49.06 | 49.06 | +0.21 (+0.43%) | 2,356,500 |