Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 84.21 | 84.63 | 82.09 | 84.15 | 84.15 | +0.96 (+1.15%) | 769,300 |
19 Jul 2023 | USD | 81.73 | 83.74 | 80.53 | 83.19 | 83.19 | +1.72 (+2.11%) | 889,900 |
18 Jul 2023 | USD | 77.58 | 81.73 | 77.58 | 81.47 | 81.47 | +3.93 (+5.07%) | 641,300 |
17 Jul 2023 | USD | 76.36 | 78.11 | 75.38 | 77.54 | 77.54 | +1.02 (+1.33%) | 435,400 |
14 Jul 2023 | USD | 78.89 | 78.92 | 76.25 | 76.52 | 76.52 | -1.56 (-2.00%) | 556,600 |
13 Jul 2023 | USD | 76.64 | 78.19 | 76.15 | 78.08 | 78.08 | +1.8 (+2.36%) | 520,500 |
12 Jul 2023 | USD | 76.51 | 77.38 | 76.1 | 76.28 | 76.28 | +0.85 (+1.13%) | 406,800 |
11 Jul 2023 | USD | 74.91 | 75.67 | 74.05 | 75.43 | 75.43 | +0.79 (+1.06%) | 311,600 |
10 Jul 2023 | USD | 73.5 | 75.44 | 73.1 | 74.64 | 74.64 | +0.67 (+0.91%) | 534,700 |
7 Jul 2023 | USD | 71.54 | 74.58 | 71.54 | 73.97 | 73.97 | +2.6 (+3.64%) | 666,300 |
6 Jul 2023 | USD | 71.34 | 71.87 | 70.25 | 71.37 | 71.37 | -1.09 (-1.50%) | 374,600 |
5 Jul 2023 | USD | 72.15 | 73.05 | 71.45 | 72.46 | 72.46 | -0.42 (-0.58%) | 424,600 |
3 Jul 2023 | USD | 72.51 | 74.57 | 72.49 | 72.88 | 72.88 | +0.26 (+0.36%) | 351,700 |
30 Jun 2023 | USD | 73.66 | 73.66 | 72.54 | 72.62 | 72.62 | -0.31 (-0.43%) | 664,200 |
29 Jun 2023 | USD | 72.22 | 73.27 | 72.21 | 72.93 | 72.93 | +1.59 (+2.23%) | 276,600 |
28 Jun 2023 | USD | 71.46 | 71.87 | 70.11 | 71.34 | 71.34 | -0.44 (-0.61%) | 434,300 |
27 Jun 2023 | USD | 69.74 | 72.02 | 68.86 | 71.78 | 71.78 | +2.09 (+3.00%) | 574,300 |
26 Jun 2023 | USD | 69.26 | 70.94 | 69.26 | 69.69 | 69.69 | +0.92 (+1.34%) | 599,000 |
23 Jun 2023 | USD | 67.61 | 69.05 | 67.61 | 68.77 | 68.77 | +0.26 (+0.38%) | 724,700 |
22 Jun 2023 | USD | 69.64 | 69.64 | 67.67 | 68.51 | 68.51 | -1.3 (-1.86%) | 976,700 |
21 Jun 2023 | USD | 69.59 | 70.41 | 68.77 | 69.81 | 69.81 | +0.2 (+0.29%) | 864,800 |
20 Jun 2023 | USD | 69.94 | 69.94 | 68.62 | 69.61 | 69.61 | -0.5 (-0.71%) | 429,000 |
16 Jun 2023 | USD | 71.42 | 71.48 | 69.64 | 70.11 | 70.11 | -1.37 (-1.92%) | 619,100 |
15 Jun 2023 | USD | 69.64 | 71.65 | 69.64 | 71.48 | 71.48 | +1.21 (+1.72%) | 377,400 |
14 Jun 2023 | USD | 71.93 | 72.56 | 69.53 | 70.27 | 70.27 | -1.56 (-2.17%) | 350,100 |
13 Jun 2023 | USD | 70.68 | 72.24 | 70.25 | 71.83 | 71.83 | +1.6 (+2.28%) | 256,800 |
12 Jun 2023 | USD | 70.18 | 72.19 | 69.6 | 70.23 | 70.23 | -0.03 (-0.04%) | 343,600 |
9 Jun 2023 | USD | 70.92 | 70.92 | 69.71 | 70.26 | 70.26 | -0.85 (-1.20%) | 345,200 |
8 Jun 2023 | USD | 71.8 | 72.98 | 70.33 | 71.11 | 71.11 | -1.07 (-1.48%) | 485,400 |
7 Jun 2023 | USD | 70.71 | 72.87 | 70.24 | 72.18 | 72.18 | +2.15 (+3.07%) | 751,000 |