Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 56.33 | 57.36 | 56.31 | 56.7 | 56.7 | +0.34 (+0.60%) | 1,025,800 |
28 Apr 2023 | USD | 55.27 | 56.68 | 55.03 | 56.36 | 56.36 | +1 (+1.81%) | 797,000 |
27 Apr 2023 | USD | 55.8 | 55.8 | 54.47 | 55.36 | 55.36 | +1.21 (+2.23%) | 1,299,700 |
26 Apr 2023 | USD | 54.34 | 55.25 | 54.12 | 54.15 | 54.15 | +0.13 (+0.24%) | 710,100 |
25 Apr 2023 | USD | 54.74 | 55.12 | 53.84 | 54.02 | 54.02 | -1.37 (-2.47%) | 662,500 |
24 Apr 2023 | USD | 55.88 | 56.4 | 55.19 | 55.39 | 55.39 | -0.43 (-0.77%) | 594,700 |
21 Apr 2023 | USD | 55.22 | 55.92 | 54.76 | 55.82 | 55.82 | +0.55 (+1.00%) | 977,700 |
20 Apr 2023 | USD | 55.72 | 55.87 | 54.97 | 55.27 | 55.27 | -0.54 (-0.97%) | 537,200 |
19 Apr 2023 | USD | 55.62 | 55.99 | 55.18 | 55.81 | 55.81 | -0.5 (-0.89%) | 549,700 |
18 Apr 2023 | USD | 56.58 | 56.79 | 55.95 | 56.31 | 56.31 | +0.1 (+0.18%) | 597,800 |
17 Apr 2023 | USD | 55.42 | 56.44 | 55.24 | 56.21 | 56.21 | +0.81 (+1.46%) | 552,200 |
14 Apr 2023 | USD | 55.85 | 56.56 | 55.2 | 55.4 | 55.4 | -0.37 (-0.66%) | 883,200 |
13 Apr 2023 | USD | 55.7 | 56.25 | 55.01 | 55.77 | 55.77 | +0.27 (+0.49%) | 886,700 |
12 Apr 2023 | USD | 55.15 | 55.92 | 54.2 | 55.5 | 55.5 | +1.53 (+2.83%) | 1,690,600 |
11 Apr 2023 | USD | 55.26 | 55.41 | 53.92 | 53.97 | 53.97 | -0.93 (-1.69%) | 869,800 |
10 Apr 2023 | USD | 54.43 | 55.33 | 54.28 | 54.9 | 54.9 | +0.25 (+0.46%) | 539,800 |
6 Apr 2023 | USD | 54.17 | 55.18 | 53.72 | 54.65 | 54.65 | +0.62 (+1.15%) | 1,335,200 |
5 Apr 2023 | USD | 54.94 | 55.25 | 53.56 | 54.03 | 54.03 | -1.36 (-2.46%) | 1,512,000 |
4 Apr 2023 | USD | 56.56 | 56.62 | 55.1 | 55.39 | 55.39 | -0.85 (-1.51%) | 1,332,200 |
3 Apr 2023 | USD | 56.7 | 56.95 | 55.59 | 56.24 | 56.24 | +0.01 (+0.02%) | 1,281,500 |
31 Mar 2023 | USD | 56.22 | 57.23 | 56.12 | 56.23 | 56.23 | +0.86 (+1.55%) | 1,597,300 |
30 Mar 2023 | USD | 54.86 | 56.02 | 54.66 | 55.37 | 55.37 | +1.67 (+3.11%) | 1,616,500 |
29 Mar 2023 | USD | 53.78 | 54.13 | 53.33 | 53.7 | 53.7 | +0.75 (+1.42%) | 1,153,200 |
28 Mar 2023 | USD | 51.4 | 53.05 | 51.16 | 52.95 | 52.95 | +1.47 (+2.86%) | 1,466,300 |
27 Mar 2023 | USD | 51.04 | 51.87 | 50.62 | 51.48 | 51.48 | +1.16 (+2.31%) | 1,135,000 |
24 Mar 2023 | USD | 50.18 | 50.76 | 49.58 | 50.32 | 50.32 | -0.69 (-1.35%) | 1,659,900 |
23 Mar 2023 | USD | 51.9 | 52.27 | 49.69 | 51.01 | 51.01 | -0.59 (-1.14%) | 2,312,300 |
22 Mar 2023 | USD | 52.8 | 52.97 | 51.53 | 51.6 | 51.6 | -1.45 (-2.73%) | 1,374,600 |
21 Mar 2023 | USD | 53.4 | 54.33 | 52.89 | 53.05 | 53.05 | +1.28 (+2.47%) | 1,533,400 |
20 Mar 2023 | USD | 51.04 | 52.32 | 50.79 | 51.77 | 51.77 | +1.04 (+2.05%) | 1,918,000 |