Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 43.99 | 44.31 | 42.9 | 43.07 | 43.07 | -1.14 (-2.58%) | 743,300 |
2 Jun 2023 | USD | 43.99 | 44.56 | 43.62 | 44.21 | 44.21 | +0.68 (+1.56%) | 685,200 |
1 Jun 2023 | USD | 43.13 | 43.75 | 42.98 | 43.53 | 43.53 | +0.28 (+0.65%) | 670,400 |
31 May 2023 | USD | 43.08 | 44.01 | 42.43 | 43.25 | 43.25 | -0.25 (-0.57%) | 919,800 |
30 May 2023 | USD | 43.02 | 43.62 | 42.9 | 43.5 | 43.5 | +0.83 (+1.95%) | 672,400 |
26 May 2023 | USD | 41.53 | 42.69 | 41.53 | 42.67 | 42.67 | +1.16 (+2.79%) | 649,700 |
25 May 2023 | USD | 41.81 | 41.95 | 41.3 | 41.51 | 41.51 | -0.19 (-0.46%) | 709,800 |
24 May 2023 | USD | 43 | 43 | 41.2 | 41.7 | 41.7 | -1.72 (-3.96%) | 1,036,100 |
23 May 2023 | USD | 43.7 | 44.88 | 43.38 | 43.42 | 43.42 | -0.38 (-0.87%) | 950,600 |
22 May 2023 | USD | 42.55 | 43.83 | 42.4 | 43.8 | 43.8 | +1.2 (+2.82%) | 1,091,100 |
19 May 2023 | USD | 43.02 | 43.49 | 42.44 | 42.6 | 42.6 | -0.13 (-0.30%) | 808,900 |
18 May 2023 | USD | 40.57 | 42.83 | 40.41 | 42.73 | 42.73 | +2.24 (+5.53%) | 937,500 |
17 May 2023 | USD | 39.8 | 40.71 | 38.97 | 40.49 | 40.49 | +0.74 (+1.86%) | 1,004,000 |
16 May 2023 | USD | 40.15 | 40.66 | 39.5 | 39.75 | 39.75 | -0.88 (-2.17%) | 664,800 |
15 May 2023 | USD | 40.52 | 41.09 | 40.1 | 40.63 | 40.63 | +0.23 (+0.57%) | 1,626,000 |
12 May 2023 | USD | 41.34 | 42.11 | 40.09 | 40.4 | 40.4 | -0.67 (-1.63%) | 1,269,000 |
11 May 2023 | USD | 36.15 | 41.3 | 36.01 | 41.07 | 41.07 | +4.62 (+12.67%) | 2,838,200 |
10 May 2023 | USD | 42.72 | 42.98 | 36.38 | 36.45 | 36.45 | -8.49 (-18.89%) | 5,274,600 |
9 May 2023 | USD | 44.97 | 45.32 | 44.05 | 44.94 | 44.94 | -0.49 (-1.08%) | 1,400,600 |
8 May 2023 | USD | 45.55 | 45.9 | 44.54 | 45.43 | 45.43 | -0.16 (-0.35%) | 1,599,300 |
5 May 2023 | USD | 44.99 | 45.92 | 43.63 | 45.59 | 45.59 | +1.24 (+2.80%) | 1,189,000 |
4 May 2023 | USD | 43.91 | 44.53 | 43.64 | 44.35 | 44.35 | +0.34 (+0.77%) | 701,900 |
3 May 2023 | USD | 43.14 | 44.42 | 43.01 | 44.01 | 44.01 | +1.4 (+3.29%) | 1,086,000 |
2 May 2023 | USD | 43.35 | 44 | 42.47 | 42.61 | 42.61 | -1.02 (-2.34%) | 909,500 |
1 May 2023 | USD | 43.48 | 44.12 | 43.43 | 43.63 | 43.63 | +0.14 (+0.32%) | 960,600 |
28 Apr 2023 | USD | 41.73 | 43.54 | 41.67 | 43.49 | 43.49 | +1.89 (+4.54%) | 707,100 |
27 Apr 2023 | USD | 40.96 | 41.69 | 40.49 | 41.6 | 41.6 | +0.85 (+2.09%) | 1,037,500 |
26 Apr 2023 | USD | 40.37 | 40.9 | 40.23 | 40.75 | 40.75 | +0.31 (+0.77%) | 858,900 |
25 Apr 2023 | USD | 42.55 | 42.75 | 40.41 | 40.44 | 40.44 | -2.48 (-5.78%) | 992,300 |
24 Apr 2023 | USD | 42.98 | 43.2 | 42.55 | 42.92 | 42.92 | -0.06 (-0.14%) | 595,200 |