Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 20.06 | 20.43 | 20.02 | 20.13 | 20.13 | +0.05 (+0.25%) | 12,934,800 |
5 Jun 2023 | USD | 20.26 | 20.47 | 19.98 | 20.08 | 20.08 | -0.11 (-0.54%) | 6,366,800 |
2 Jun 2023 | USD | 20.08 | 20.35 | 20 | 20.19 | 20.19 | +0.31 (+1.56%) | 7,185,000 |
1 Jun 2023 | USD | 19.88 | 20.11 | 19.69 | 19.88 | 19.88 | +0.14 (+0.71%) | 4,703,200 |
31 May 2023 | USD | 19.82 | 19.95 | 19.52 | 19.74 | 19.74 | -0.16 (-0.80%) | 7,029,700 |
30 May 2023 | USD | 19.98 | 20.34 | 19.89 | 19.9 | 19.9 | +0.03 (+0.15%) | 7,773,100 |
26 May 2023 | USD | 19.95 | 19.95 | 19.52 | 19.87 | 19.87 | -0.08 (-0.40%) | 4,689,900 |
25 May 2023 | USD | 20.2 | 20.26 | 19.75 | 19.95 | 19.95 | -0.31 (-1.53%) | 5,551,800 |
24 May 2023 | USD | 20.65 | 20.7 | 20.16 | 20.26 | 20.26 | -0.5 (-2.41%) | 5,220,400 |
23 May 2023 | USD | 20.87 | 21.15 | 20.65 | 20.76 | 20.76 | -0.4 (-1.89%) | 3,169,100 |
22 May 2023 | USD | 20.88 | 21.17 | 20.83 | 21.16 | 21.16 | +0.35 (+1.68%) | 3,653,100 |
19 May 2023 | USD | 21.03 | 21.14 | 20.77 | 20.81 | 20.81 | -0.05 (-0.24%) | 5,907,500 |
18 May 2023 | USD | 20.76 | 20.88 | 20.46 | 20.86 | 20.86 | -0.09 (-0.43%) | 5,175,700 |
17 May 2023 | USD | 20.9 | 21.21 | 20.74 | 20.95 | 20.95 | +0.1 (+0.48%) | 5,808,800 |
16 May 2023 | USD | 21.97 | 22.03 | 20.76 | 20.85 | 20.85 | -1.14 (-5.18%) | 5,993,100 |
15 May 2023 | USD | 22.24 | 22.33 | 21.93 | 21.99 | 21.99 | -0.12 (-0.54%) | 4,990,300 |
12 May 2023 | USD | 22.24 | 22.41 | 22.04 | 22.11 | 22.11 | +0.08 (+0.36%) | 5,058,400 |
11 May 2023 | USD | 22.5 | 22.56 | 21.95 | 22.03 | 22.03 | -0.61 (-2.69%) | 4,653,900 |
10 May 2023 | USD | 22.54 | 22.86 | 22.38 | 22.64 | 22.64 | +0.37 (+1.66%) | 7,297,700 |
9 May 2023 | USD | 21.62 | 22.31 | 21.24 | 22.27 | 22.27 | +0.56 (+2.58%) | 12,860,300 |
8 May 2023 | USD | 23.01 | 23.07 | 21.39 | 21.71 | 21.71 | -0.96 (-4.23%) | 10,712,700 |
5 May 2023 | USD | 22.59 | 22.78 | 22.13 | 22.67 | 22.67 | +0.19 (+0.85%) | 8,358,700 |
4 May 2023 | USD | 22.4 | 22.52 | 21.97 | 22.48 | 22.48 | +0.03 (+0.13%) | 9,565,600 |
3 May 2023 | USD | 22.72 | 22.93 | 22.39 | 22.45 | 22.45 | -0.15 (-0.66%) | 4,575,700 |
2 May 2023 | USD | 23.14 | 23.16 | 22.32 | 22.6 | 22.6 | -0.56 (-2.42%) | 5,597,100 |
1 May 2023 | USD | 23.59 | 23.76 | 23.14 | 23.16 | 23.16 | -0.5 (-2.11%) | 3,848,900 |
28 Apr 2023 | USD | 23.32 | 23.81 | 23.31 | 23.66 | 23.66 | +0.09 (+0.38%) | 3,752,900 |
27 Apr 2023 | USD | 23.31 | 23.69 | 23.28 | 23.57 | 23.57 | +0.51 (+2.21%) | 4,640,300 |
26 Apr 2023 | USD | 23.64 | 23.77 | 23.02 | 23.06 | 23.06 | -0.81 (-3.39%) | 3,910,800 |
25 Apr 2023 | USD | 24.08 | 24.08 | 23.8 | 23.87 | 23.87 | -0.29 (-1.20%) | 2,764,100 |