Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | USD | 65.26 | 65.69 | 65 | 65.43 | 65.43 | +0.66 (+1.02%) | 1,607,400 |
7 Jun 2023 | USD | 62.9 | 65.15 | 62.29 | 64.77 | 64.77 | +2.27 (+3.63%) | 2,355,300 |
6 Jun 2023 | USD | 63.5 | 63.55 | 62.23 | 62.5 | 62.5 | -0.58 (-0.92%) | 1,520,700 |
5 Jun 2023 | USD | 63.85 | 64.1 | 63.01 | 63.08 | 63.08 | -0.97 (-1.51%) | 1,351,800 |
2 Jun 2023 | USD | 61.93 | 64.06 | 61.83 | 64.05 | 64.05 | +2.24 (+3.62%) | 1,494,300 |
1 Jun 2023 | USD | 61.97 | 62.28 | 61.66 | 61.81 | 61.81 | +0.04 (+0.06%) | 1,322,800 |
31 May 2023 | USD | 61.61 | 62.1 | 61.13 | 61.77 | 61.77 | +0.24 (+0.39%) | 2,978,100 |
30 May 2023 | USD | 61.37 | 61.94 | 60.9 | 61.53 | 61.53 | -0.05 (-0.08%) | 1,411,000 |
26 May 2023 | USD | 61.47 | 61.84 | 61.08 | 61.58 | 61.58 | +0.38 (+0.62%) | 1,028,900 |
25 May 2023 | USD | 61.54 | 61.8 | 60.92 | 61.2 | 61.2 | -0.61 (-0.99%) | 907,100 |
24 May 2023 | USD | 62.87 | 62.87 | 61.73 | 61.81 | 61.81 | -1.17 (-1.86%) | 872,900 |
23 May 2023 | USD | 64.17 | 64.25 | 62.93 | 62.98 | 62.98 | -1.36 (-2.11%) | 1,155,200 |
22 May 2023 | USD | 63.64 | 64.38 | 63.48 | 64.34 | 64.34 | +0.64 (+1.00%) | 1,267,900 |
19 May 2023 | USD | 63.52 | 63.78 | 63.2 | 63.7 | 63.7 | +0.52 (+0.82%) | 995,000 |
18 May 2023 | USD | 63.1 | 63.42 | 62.88 | 63.18 | 63.18 | -0.12 (-0.19%) | 1,012,400 |
17 May 2023 | USD | 63.08 | 63.41 | 62.7 | 63.3 | 63.3 | +0.29 (+0.46%) | 1,148,500 |
16 May 2023 | USD | 63.89 | 64.1 | 63 | 63.01 | 63.01 | -1.25 (-1.95%) | 1,118,900 |
15 May 2023 | USD | 64.46 | 64.58 | 63.96 | 64.26 | 64.26 | -0.01 (-0.02%) | 733,100 |
12 May 2023 | USD | 64.12 | 64.46 | 63.81 | 64.27 | 64.27 | +0.05 (+0.08%) | 816,200 |
11 May 2023 | USD | 64.1 | 64.27 | 63.61 | 64.22 | 64.22 | -0.01 (-0.02%) | 651,200 |
10 May 2023 | USD | 63.99 | 64.26 | 63.51 | 64.23 | 64.23 | +0.43 (+0.67%) | 905,500 |
9 May 2023 | USD | 64.48 | 64.63 | 63.76 | 63.8 | 63.8 | -0.83 (-1.28%) | 683,100 |
8 May 2023 | USD | 64.58 | 64.89 | 64.44 | 64.63 | 64.63 | -0.04 (-0.06%) | 678,500 |
5 May 2023 | USD | 64.25 | 64.8 | 64.21 | 64.67 | 64.67 | +0.35 (+0.54%) | 1,018,700 |
4 May 2023 | USD | 64.45 | 64.72 | 63.98 | 64.32 | 64.32 | 0.0 (0.0%) | 753,200 |
3 May 2023 | USD | 64.91 | 65.23 | 64.25 | 64.32 | 64.32 | -0.29 (-0.45%) | 974,800 |
2 May 2023 | USD | 65.05 | 65.12 | 64 | 64.61 | 64.61 | -0.68 (-1.04%) | 1,614,000 |
1 May 2023 | USD | 65.22 | 65.63 | 65.12 | 65.29 | 65.29 | +0.2 (+0.31%) | 1,085,000 |
28 Apr 2023 | USD | 65.13 | 65.14 | 63.73 | 65.09 | 65.09 | -0.19 (-0.29%) | 1,482,000 |
27 Apr 2023 | USD | 64.06 | 65.33 | 63.85 | 65.28 | 65.28 | +1.28 (+2%) | 1,306,500 |