Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 70.64 | 71.83 | 70.43 | 70.57 | 70.57 | +0.12 (+0.17%) | 1,617,700 |
12 Jun 2023 | USD | 71.28 | 71.46 | 70.07 | 70.45 | 70.45 | -0.99 (-1.39%) | 1,630,100 |
9 Jun 2023 | USD | 70.91 | 71.72 | 70.62 | 71.44 | 71.44 | +0.45 (+0.63%) | 1,591,900 |
8 Jun 2023 | USD | 71 | 71.6 | 70.79 | 70.99 | 70.99 | -0.26 (-0.36%) | 1,872,800 |
7 Jun 2023 | USD | 71.16 | 71.54 | 70.78 | 71.25 | 71.25 | +0.05 (+0.07%) | 1,617,500 |
6 Jun 2023 | USD | 71.71 | 71.76 | 70.94 | 71.2 | 71.2 | -0.1 (-0.14%) | 1,439,100 |
5 Jun 2023 | USD | 71.37 | 71.8 | 70.85 | 71.3 | 71.3 | +0.4 (+0.56%) | 1,723,900 |
2 Jun 2023 | USD | 70.17 | 71.02 | 70.12 | 70.9 | 70.9 | +1.23 (+1.77%) | 1,997,400 |
1 Jun 2023 | USD | 69.52 | 69.94 | 69.05 | 69.67 | 69.67 | -0.03 (-0.04%) | 2,122,900 |
31 May 2023 | USD | 71.2 | 71.65 | 69.62 | 69.7 | 69.7 | -1.5 (-2.11%) | 2,977,100 |
30 May 2023 | USD | 71.18 | 72.13 | 71.03 | 71.2 | 71.2 | +0.2 (+0.28%) | 2,109,300 |
26 May 2023 | USD | 72.38 | 72.53 | 70.88 | 71 | 71 | -1.38 (-1.91%) | 1,423,800 |
25 May 2023 | USD | 71.62 | 73.07 | 71.46 | 72.38 | 72.38 | +0.61 (+0.85%) | 1,677,300 |
24 May 2023 | USD | 72.68 | 72.98 | 71.29 | 71.77 | 71.77 | -1.4 (-1.91%) | 1,432,600 |
23 May 2023 | USD | 73.52 | 75.43 | 72.92 | 73.17 | 73.17 | -0.33 (-0.45%) | 1,735,700 |
22 May 2023 | USD | 75.97 | 76.27 | 72.66 | 73.5 | 73.5 | -2.52 (-3.31%) | 2,533,100 |
19 May 2023 | USD | 75.77 | 76.69 | 75.59 | 76.02 | 76.02 | +0.72 (+0.96%) | 2,176,000 |
18 May 2023 | USD | 73 | 75.4 | 72.72 | 75.3 | 75.3 | +2.26 (+3.09%) | 1,739,800 |
17 May 2023 | USD | 74.67 | 74.76 | 72.91 | 73.04 | 73.04 | -1.48 (-1.99%) | 1,876,200 |
16 May 2023 | USD | 74.84 | 75.14 | 74.2 | 74.52 | 74.52 | -0.58 (-0.77%) | 1,952,400 |
15 May 2023 | USD | 76.93 | 76.97 | 74.74 | 75.1 | 75.1 | -1.8 (-2.34%) | 1,959,200 |
12 May 2023 | USD | 77.79 | 78.3 | 76.86 | 76.9 | 76.9 | -0.41 (-0.53%) | 1,076,700 |
11 May 2023 | USD | 77 | 77.34 | 76.52 | 77.31 | 77.31 | +0.09 (+0.12%) | 1,251,300 |
10 May 2023 | USD | 76.68 | 77.32 | 76.21 | 77.22 | 77.22 | +0.61 (+0.80%) | 2,081,600 |
9 May 2023 | USD | 76 | 76.63 | 75.86 | 76.61 | 76.61 | +0.47 (+0.62%) | 1,686,800 |
8 May 2023 | USD | 75.31 | 76.4 | 75.3 | 76.14 | 76.14 | +1.33 (+1.78%) | 1,995,700 |
5 May 2023 | USD | 73.25 | 75.1 | 72.4 | 74.81 | 74.81 | +1.89 (+2.59%) | 1,901,200 |
4 May 2023 | USD | 75.37 | 75.62 | 72.84 | 72.92 | 72.92 | -2.7 (-3.57%) | 3,000,600 |
3 May 2023 | USD | 76.25 | 76.48 | 75.14 | 75.62 | 75.62 | -0.41 (-0.54%) | 1,443,800 |
2 May 2023 | USD | 75.41 | 76.25 | 74.68 | 76.03 | 76.03 | +0.13 (+0.17%) | 1,959,000 |