Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 44.39 | 45.25 | 44.15 | 44.34 | 44.34 | -0.19 (-0.43%) | 281,700 |
28 Apr 2023 | USD | 43.39 | 45.34 | 43.39 | 44.53 | 44.53 | +1.04 (+2.39%) | 351,900 |
27 Apr 2023 | USD | 43.93 | 43.93 | 41.55 | 43.49 | 43.49 | +2.86 (+7.04%) | 461,000 |
26 Apr 2023 | USD | 40.16 | 40.96 | 40.15 | 40.63 | 40.63 | +0.34 (+0.84%) | 243,500 |
25 Apr 2023 | USD | 41.08 | 41.24 | 39.9 | 40.29 | 40.29 | -1.04 (-2.52%) | 190,800 |
24 Apr 2023 | USD | 41.28 | 41.84 | 41.2 | 41.33 | 41.33 | -0.23 (-0.55%) | 102,100 |
21 Apr 2023 | USD | 41.62 | 41.98 | 41.24 | 41.56 | 41.56 | -0.14 (-0.34%) | 159,100 |
20 Apr 2023 | USD | 41.77 | 42.04 | 41.32 | 41.7 | 41.7 | -0.52 (-1.23%) | 168,100 |
19 Apr 2023 | USD | 41.4 | 42.48 | 41.26 | 42.22 | 42.22 | +0.75 (+1.81%) | 130,100 |
18 Apr 2023 | USD | 42.3 | 42.3 | 41.03 | 41.47 | 41.47 | -0.78 (-1.85%) | 100,800 |
17 Apr 2023 | USD | 41.36 | 42.25 | 40.88 | 42.25 | 42.25 | +0.77 (+1.86%) | 123,300 |
14 Apr 2023 | USD | 42.6 | 42.88 | 41.17 | 41.48 | 41.48 | -0.62 (-1.47%) | 189,500 |
13 Apr 2023 | USD | 41.04 | 42.26 | 40.76 | 42.1 | 42.1 | +1.22 (+2.98%) | 182,600 |
12 Apr 2023 | USD | 41.57 | 42.48 | 40.67 | 40.88 | 40.88 | -0.52 (-1.26%) | 194,300 |
11 Apr 2023 | USD | 42.07 | 42.29 | 41.38 | 41.4 | 41.4 | -0.6 (-1.43%) | 224,000 |
10 Apr 2023 | USD | 41.62 | 42.54 | 41.04 | 42 | 42 | -0.03 (-0.07%) | 273,600 |
6 Apr 2023 | USD | 41.13 | 42.07 | 41.13 | 42.03 | 42.03 | +0.83 (+2.01%) | 195,500 |
5 Apr 2023 | USD | 40.75 | 41.36 | 40.48 | 41.2 | 41.2 | 0.0 (0.0%) | 268,000 |
4 Apr 2023 | USD | 41.86 | 41.86 | 40.14 | 41.2 | 41.2 | -0.38 (-0.91%) | 324,300 |
3 Apr 2023 | USD | 41.79 | 42.28 | 40.77 | 41.58 | 41.58 | +0.09 (+0.22%) | 198,400 |
31 Mar 2023 | USD | 40.5 | 41.68 | 40.4 | 41.49 | 41.49 | +1.22 (+3.03%) | 272,900 |
30 Mar 2023 | USD | 41.41 | 41.5 | 39.75 | 40.27 | 40.27 | -0.72 (-1.76%) | 340,600 |
29 Mar 2023 | USD | 41.94 | 41.94 | 40.9 | 40.99 | 40.99 | -0.45 (-1.09%) | 224,400 |
28 Mar 2023 | USD | 41.87 | 42.24 | 40.9 | 41.44 | 41.44 | -0.53 (-1.26%) | 181,600 |
27 Mar 2023 | USD | 43.29 | 43.33 | 41.89 | 41.97 | 41.97 | -0.34 (-0.80%) | 279,700 |
24 Mar 2023 | USD | 41.02 | 42.71 | 40.42 | 42.31 | 42.31 | +0.67 (+1.61%) | 228,500 |
23 Mar 2023 | USD | 42.81 | 42.81 | 40.97 | 41.64 | 41.64 | -0.71 (-1.68%) | 374,300 |
22 Mar 2023 | USD | 44.72 | 44.79 | 42.23 | 42.35 | 42.35 | -2.45 (-5.47%) | 248,500 |
21 Mar 2023 | USD | 44.25 | 45 | 43.62 | 44.8 | 44.8 | +2.08 (+4.87%) | 335,700 |
20 Mar 2023 | USD | 43.49 | 44.62 | 42.19 | 42.72 | 42.72 | -1.5 (-3.39%) | 536,400 |