Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | USD | 44.53 | 44.73 | 42.03 | 42.8 | 37.6761 | -3.66 (-7.88%) | 7,409,100 |
3 May 2023 | USD | 47.06 | 47.63 | 46.45 | 46.46 | 40.8979 | -0.84 (-1.78%) | 2,539,600 |
2 May 2023 | USD | 47.55 | 47.55 | 46.39 | 47.3 | 41.6373 | -0.51 (-1.07%) | 2,265,400 |
1 May 2023 | USD | 48.31 | 48.91 | 47.79 | 47.81 | 42.0863 | -0.32 (-0.66%) | 1,646,100 |
28 Apr 2023 | USD | 47.44 | 48.29 | 47.32 | 48.13 | 42.368 | +0.49 (+1.03%) | 1,633,300 |
27 Apr 2023 | USD | 48.18 | 48.23 | 46.67 | 47.64 | 41.9366 | -0.55 (-1.14%) | 2,146,200 |
26 Apr 2023 | USD | 48.15 | 48.66 | 48.11 | 48.19 | 42.4208 | -0.16 (-0.33%) | 1,968,400 |
25 Apr 2023 | USD | 48.92 | 49.05 | 48.25 | 48.35 | 42.5616 | -0.81 (-1.65%) | 2,375,700 |
24 Apr 2023 | USD | 49 | 49.46 | 48.98 | 49.16 | 43.2746 | +0.18 (+0.37%) | 1,433,500 |
21 Apr 2023 | USD | 48.67 | 48.99 | 48.34 | 48.98 | 43.1162 | +0.11 (+0.23%) | 1,705,700 |
20 Apr 2023 | USD | 47.64 | 49 | 47.42 | 48.87 | 43.0194 | +0.06 (+0.12%) | 2,319,000 |
19 Apr 2023 | USD | 48.25 | 48.84 | 48.15 | 48.81 | 42.9665 | +0.33 (+0.68%) | 1,406,900 |
18 Apr 2023 | USD | 48.72 | 48.94 | 48.36 | 48.48 | 42.6761 | +0.1 (+0.21%) | 1,576,300 |
17 Apr 2023 | USD | 48.56 | 48.73 | 47.77 | 48.38 | 42.588 | -0.35 (-0.72%) | 1,191,000 |
14 Apr 2023 | USD | 48.38 | 49.32 | 48.36 | 48.73 | 42.8961 | +0.61 (+1.27%) | 1,989,400 |
13 Apr 2023 | USD | 48.26 | 48.51 | 47.89 | 48.12 | 42.3592 | +0.05 (+0.10%) | 1,786,300 |
12 Apr 2023 | USD | 48.19 | 48.64 | 47.96 | 48.07 | 42.3151 | +0.37 (+0.78%) | 1,841,700 |
11 Apr 2023 | USD | 47.29 | 48.09 | 46.92 | 47.7 | 41.9894 | +0.78 (+1.66%) | 2,132,500 |
10 Apr 2023 | USD | 45.98 | 46.93 | 45.82 | 46.92 | 41.3028 | +0.86 (+1.87%) | 1,387,300 |
6 Apr 2023 | USD | 46.35 | 46.4 | 45.78 | 46.06 | 40.5458 | -0.34 (-0.73%) | 2,041,200 |
5 Apr 2023 | USD | 47.15 | 47.15 | 46.11 | 46.4 | 40.8451 | -1.03 (-2.17%) | 2,038,000 |
4 Apr 2023 | USD | 48.69 | 48.92 | 47.2 | 47.43 | 41.7518 | -1.27 (-2.61%) | 2,441,500 |
3 Apr 2023 | USD | 48.93 | 49.6 | 48.48 | 48.7 | 42.8697 | -0.41 (-0.83%) | 1,733,100 |
31 Mar 2023 | USD | 48.51 | 49.19 | 48.48 | 49.11 | 43.2306 | +0.9 (+1.87%) | 1,393,600 |
30 Mar 2023 | USD | 48.56 | 48.74 | 48.11 | 48.21 | 42.4384 | +0.07 (+0.15%) | 1,595,000 |
29 Mar 2023 | USD | 48.07 | 48.33 | 47.69 | 48.14 | 42.3768 | +0.47 (+0.99%) | 1,694,800 |
28 Mar 2023 | USD | 47.5 | 47.93 | 47.21 | 47.67 | 41.963 | +0.24 (+0.51%) | 1,973,900 |
27 Mar 2023 | USD | 47.88 | 48.05 | 46.97 | 47.43 | 41.7518 | +0.05 (+0.11%) | 1,966,500 |
24 Mar 2023 | USD | 46.09 | 47.49 | 45.85 | 47.38 | 41.7077 | +0.76 (+1.63%) | 2,322,000 |
23 Mar 2023 | USD | 46.98 | 47.58 | 46.16 | 46.62 | 41.0387 | -0.01 (-0.02%) | 1,748,100 |