Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 65.19 | 65.72 | 64.9 | 65.2 | 65.2 | +0.89 (+1.38%) | 150,800 |
9 Jun 2023 | USD | 64.08 | 65.13 | 63.36 | 64.31 | 64.31 | +0.4 (+0.63%) | 176,400 |
8 Jun 2023 | USD | 63.9 | 63.96 | 63.56 | 63.91 | 63.91 | -0.08 (-0.13%) | 103,800 |
7 Jun 2023 | USD | 64.7 | 65.01 | 63.85 | 63.99 | 63.99 | -1.32 (-2.02%) | 124,500 |
6 Jun 2023 | USD | 64.38 | 65.38 | 63.92 | 65.31 | 65.31 | +1.84 (+2.90%) | 248,000 |
5 Jun 2023 | USD | 64.97 | 64.97 | 62.58 | 63.47 | 63.47 | +0.22 (+0.35%) | 132,900 |
2 Jun 2023 | USD | 62.27 | 63.9 | 62.27 | 63.25 | 63.25 | +1.82 (+2.96%) | 392,800 |
1 Jun 2023 | USD | 60.49 | 61.84 | 59.51 | 61.43 | 61.43 | +1.1 (+1.82%) | 225,800 |
31 May 2023 | USD | 60.39 | 60.41 | 59.45 | 60.33 | 60.33 | +0.9 (+1.51%) | 240,500 |
30 May 2023 | USD | 60.6 | 60.71 | 59.2 | 59.43 | 59.43 | -0.09 (-0.15%) | 148,000 |
26 May 2023 | USD | 59.65 | 59.65 | 58.76 | 59.52 | 59.52 | +0.3 (+0.51%) | 263,600 |
25 May 2023 | USD | 60.54 | 60.58 | 59 | 59.22 | 59.22 | -3.21 (-5.14%) | 310,800 |
24 May 2023 | USD | 63.02 | 63.35 | 62.29 | 62.43 | 62.43 | -0.82 (-1.30%) | 145,000 |
23 May 2023 | USD | 64.29 | 64.29 | 63.22 | 63.25 | 63.25 | -1.39 (-2.15%) | 82,000 |
22 May 2023 | USD | 64.01 | 64.9 | 64.01 | 64.64 | 64.64 | +2.18 (+3.49%) | 154,100 |
19 May 2023 | USD | 62.77 | 62.77 | 62.18 | 62.46 | 62.46 | +0.95 (+1.54%) | 105,100 |
18 May 2023 | USD | 61.93 | 62.49 | 61.27 | 61.51 | 61.51 | -0.11 (-0.18%) | 115,200 |
17 May 2023 | USD | 61.52 | 61.72 | 61.25 | 61.62 | 61.62 | -0.4 (-0.64%) | 126,500 |
16 May 2023 | USD | 62.56 | 62.56 | 61.93 | 62.02 | 62.02 | -1.35 (-2.13%) | 108,200 |
15 May 2023 | USD | 62.63 | 63.38 | 62.32 | 63.37 | 63.37 | +1.95 (+3.17%) | 175,300 |
12 May 2023 | USD | 62.99 | 62.99 | 61.15 | 61.42 | 61.42 | -1.7 (-2.69%) | 134,500 |
11 May 2023 | USD | 62.5 | 63.18 | 62.5 | 63.12 | 63.12 | +0.57 (+0.91%) | 148,700 |
10 May 2023 | USD | 61.82 | 62.61 | 61.82 | 62.55 | 62.55 | +1.85 (+3.05%) | 420,500 |
9 May 2023 | USD | 60.36 | 60.87 | 60.12 | 60.7 | 60.7 | +0.12 (+0.20%) | 98,100 |
8 May 2023 | USD | 60.76 | 61.3 | 60.5 | 60.58 | 60.58 | +0.18 (+0.30%) | 129,500 |
5 May 2023 | USD | 59.86 | 60.4 | 59.62 | 60.4 | 60.4 | +0.2 (+0.33%) | 192,200 |
4 May 2023 | USD | 59.39 | 60.28 | 59.28 | 60.2 | 60.2 | +1.13 (+1.91%) | 141,400 |
3 May 2023 | USD | 58.2 | 59.49 | 58.2 | 59.07 | 59.07 | +0.96 (+1.65%) | 92,100 |
2 May 2023 | USD | 60.15 | 60.15 | 58.05 | 58.11 | 58.11 | -2.31 (-3.82%) | 187,600 |
1 May 2023 | USD | 60.65 | 60.81 | 60.25 | 60.42 | 60.42 | -0.23 (-0.38%) | 88,400 |