Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 63.94 | 64.28 | 63.63 | 64.19 | 64.19 | +0.26 (+0.41%) | 401,600 |
21 Apr 2023 | USD | 63.93 | 64.05 | 63.15 | 63.93 | 63.93 | +0.12 (+0.19%) | 519,000 |
20 Apr 2023 | USD | 63.86 | 64.11 | 63.55 | 63.81 | 63.81 | -0.24 (-0.37%) | 365,300 |
19 Apr 2023 | USD | 64.37 | 64.42 | 63.85 | 64.05 | 64.05 | -0.33 (-0.51%) | 354,800 |
18 Apr 2023 | USD | 64.53 | 64.95 | 64.09 | 64.38 | 64.38 | +0.33 (+0.52%) | 556,300 |
17 Apr 2023 | USD | 64.11 | 64.38 | 63.76 | 64.05 | 64.05 | -0.01 (-0.02%) | 354,200 |
14 Apr 2023 | USD | 64.38 | 64.85 | 63.9 | 64.06 | 64.06 | -0.7 (-1.08%) | 356,900 |
13 Apr 2023 | USD | 64.09 | 64.86 | 63.37 | 64.76 | 64.76 | +0.82 (+1.28%) | 579,500 |
12 Apr 2023 | USD | 63.36 | 64.11 | 63.04 | 63.94 | 63.94 | +0.73 (+1.15%) | 462,400 |
11 Apr 2023 | USD | 63.07 | 63.68 | 63.06 | 63.21 | 63.21 | +0.31 (+0.49%) | 331,500 |
10 Apr 2023 | USD | 62.14 | 63.02 | 62.14 | 62.9 | 62.9 | +0.65 (+1.04%) | 324,800 |
6 Apr 2023 | USD | 62.5 | 62.98 | 62.01 | 62.25 | 62.25 | -0.2 (-0.32%) | 326,200 |
5 Apr 2023 | USD | 62.55 | 62.89 | 61.96 | 62.45 | 62.45 | -0.26 (-0.41%) | 389,100 |
4 Apr 2023 | USD | 63.63 | 63.71 | 62.42 | 62.71 | 62.71 | -0.88 (-1.38%) | 334,100 |
3 Apr 2023 | USD | 63.15 | 63.8 | 63.04 | 63.59 | 63.59 | +0.55 (+0.87%) | 352,600 |
31 Mar 2023 | USD | 62.85 | 63.12 | 62.61 | 63.04 | 63.04 | +0.51 (+0.82%) | 310,900 |
30 Mar 2023 | USD | 62.99 | 63.5 | 62.2 | 62.53 | 62.53 | -0.27 (-0.43%) | 265,200 |
29 Mar 2023 | USD | 62.54 | 62.86 | 62.02 | 62.8 | 62.8 | +0.51 (+0.82%) | 604,800 |
28 Mar 2023 | USD | 61.36 | 62.33 | 61.36 | 62.29 | 62.29 | +0.84 (+1.37%) | 502,000 |
27 Mar 2023 | USD | 61.76 | 62.12 | 61.12 | 61.45 | 61.45 | +0.19 (+0.31%) | 486,900 |
24 Mar 2023 | USD | 60.55 | 61.46 | 60.4 | 61.26 | 61.26 | +0.36 (+0.59%) | 339,700 |
23 Mar 2023 | USD | 60.97 | 61.56 | 60.64 | 60.9 | 60.9 | -0.11 (-0.18%) | 303,800 |
22 Mar 2023 | USD | 62.62 | 62.69 | 60.96 | 61.01 | 61.01 | -1.62 (-2.59%) | 406,300 |
21 Mar 2023 | USD | 62.59 | 62.93 | 62.25 | 62.63 | 62.63 | +0.76 (+1.23%) | 399,100 |
20 Mar 2023 | USD | 61.39 | 62.47 | 61.31 | 61.87 | 61.87 | +0.83 (+1.36%) | 504,400 |
17 Mar 2023 | USD | 62.86 | 62.86 | 61.02 | 61.04 | 61.04 | -1.88 (-2.99%) | 720,900 |
16 Mar 2023 | USD | 61.58 | 63.16 | 61.32 | 62.92 | 62.92 | +1.19 (+1.93%) | 872,600 |
15 Mar 2023 | USD | 61.37 | 61.78 | 60.41 | 61.73 | 61.73 | +0.27 (+0.44%) | 901,600 |
14 Mar 2023 | USD | 61.78 | 62.21 | 60.73 | 61.46 | 61.46 | +0.06 (+0.10%) | 1,096,900 |
13 Mar 2023 | USD | 60.39 | 61.76 | 60.29 | 61.4 | 61.4 | +0.16 (+0.26%) | 1,043,000 |