Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | USD | 42.88 | 43.2 | 42.35 | 42.98 | 42.98 | +0.27 (+0.63%) | 756,700 |
20 Apr 2023 | USD | 43.24 | 43.94 | 42.47 | 42.71 | 42.71 | -1.33 (-3.02%) | 1,020,100 |
19 Apr 2023 | USD | 43.88 | 44.53 | 43.17 | 44.04 | 44.04 | -0.14 (-0.32%) | 1,756,700 |
18 Apr 2023 | USD | 45.78 | 45.8 | 44.16 | 44.18 | 44.18 | -1.38 (-3.03%) | 1,288,100 |
17 Apr 2023 | USD | 45.88 | 46.02 | 45.34 | 45.56 | 45.56 | -0.56 (-1.21%) | 1,320,100 |
14 Apr 2023 | USD | 45.98 | 46.43 | 45.5 | 46.12 | 46.12 | +0.23 (+0.50%) | 1,519,800 |
13 Apr 2023 | USD | 44.85 | 45.95 | 44.82 | 45.89 | 45.89 | +1.27 (+2.85%) | 863,700 |
12 Apr 2023 | USD | 45.26 | 45.7 | 44.33 | 44.62 | 44.62 | -0.11 (-0.25%) | 651,200 |
11 Apr 2023 | USD | 44.3 | 45.11 | 44.25 | 44.73 | 44.73 | +0.58 (+1.31%) | 789,200 |
10 Apr 2023 | USD | 43.31 | 44.16 | 42.79 | 44.15 | 44.15 | +0.62 (+1.42%) | 884,200 |
6 Apr 2023 | USD | 43.12 | 43.81 | 42.74 | 43.53 | 43.53 | +0.43 (+1.00%) | 940,500 |
5 Apr 2023 | USD | 44.46 | 44.98 | 42.69 | 43.1 | 43.1 | -1.57 (-3.51%) | 1,319,600 |
4 Apr 2023 | USD | 44.56 | 44.88 | 44.16 | 44.67 | 44.67 | +0.2 (+0.45%) | 1,233,000 |
3 Apr 2023 | USD | 44.41 | 44.74 | 43.79 | 44.47 | 44.47 | -0.15 (-0.34%) | 1,368,700 |
31 Mar 2023 | USD | 43.27 | 44.9 | 43.27 | 44.62 | 44.62 | +1.65 (+3.84%) | 878,500 |
30 Mar 2023 | USD | 43.02 | 43.38 | 42.72 | 42.97 | 42.97 | +0.48 (+1.13%) | 816,600 |
29 Mar 2023 | USD | 42.2 | 42.73 | 41.85 | 42.49 | 42.49 | +0.88 (+2.11%) | 891,000 |
28 Mar 2023 | USD | 42.15 | 42.34 | 41.4 | 41.61 | 41.61 | -0.82 (-1.93%) | 760,400 |
27 Mar 2023 | USD | 42.65 | 42.96 | 42.38 | 42.43 | 42.43 | +0.33 (+0.78%) | 832,800 |
24 Mar 2023 | USD | 41.24 | 42.28 | 40.92 | 42.1 | 42.1 | +0.5 (+1.20%) | 1,444,300 |
23 Mar 2023 | USD | 41.65 | 42.4 | 41.38 | 41.6 | 41.6 | +0.32 (+0.78%) | 1,064,300 |
22 Mar 2023 | USD | 41.46 | 42.25 | 41.19 | 41.28 | 41.28 | -0.27 (-0.65%) | 1,384,500 |
21 Mar 2023 | USD | 40.65 | 41.61 | 40.55 | 41.55 | 41.55 | +1.54 (+3.85%) | 1,036,200 |
20 Mar 2023 | USD | 39.85 | 40.29 | 39.48 | 40.01 | 40.01 | +0.5 (+1.27%) | 1,295,000 |
17 Mar 2023 | USD | 39.79 | 39.9 | 38.1 | 39.51 | 39.51 | -0.48 (-1.20%) | 3,620,400 |
16 Mar 2023 | USD | 39.65 | 40.29 | 38.72 | 39.99 | 39.99 | +0.04 (+0.10%) | 1,509,900 |
15 Mar 2023 | USD | 40.1 | 41.17 | 39.38 | 39.95 | 39.95 | -0.73 (-1.79%) | 1,162,800 |
14 Mar 2023 | USD | 41.1 | 41.6 | 40.22 | 40.68 | 40.68 | +0.28 (+0.69%) | 1,820,900 |
13 Mar 2023 | USD | 40.52 | 40.83 | 39.61 | 40.4 | 40.4 | -0.35 (-0.86%) | 1,116,000 |
10 Mar 2023 | USD | 41.81 | 42.05 | 40.07 | 40.75 | 40.75 | -1.38 (-3.28%) | 1,229,542 |