Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 78.5 | 79.51 | 78.41 | 79.24 | 79.24 | +0.89 (+1.14%) | 1,113,400 |
12 Jun 2023 | USD | 78.84 | 79.08 | 77.73 | 78.35 | 78.35 | -0.59 (-0.75%) | 946,600 |
9 Jun 2023 | USD | 78.75 | 79.33 | 78.31 | 78.94 | 78.94 | +0.31 (+0.39%) | 966,700 |
8 Jun 2023 | USD | 79.96 | 80.14 | 77.59 | 78.63 | 78.63 | -1.31 (-1.64%) | 1,371,100 |
7 Jun 2023 | USD | 78.25 | 80.19 | 77.85 | 79.94 | 79.94 | +2.34 (+3.02%) | 1,900,100 |
6 Jun 2023 | USD | 76.28 | 77.61 | 76.04 | 77.6 | 77.6 | +1.55 (+2.04%) | 899,800 |
5 Jun 2023 | USD | 76.86 | 77.11 | 75.68 | 76.05 | 76.05 | -1.08 (-1.40%) | 1,570,300 |
2 Jun 2023 | USD | 76.45 | 78.01 | 75.51 | 77.13 | 77.13 | +2.11 (+2.81%) | 1,444,100 |
1 Jun 2023 | USD | 74.76 | 75.18 | 73.96 | 75.02 | 75.02 | +0.1 (+0.13%) | 1,245,500 |
31 May 2023 | USD | 74.54 | 75.4 | 73.92 | 74.92 | 74.92 | -0.13 (-0.17%) | 4,538,100 |
30 May 2023 | USD | 76.14 | 76.44 | 74.88 | 75.05 | 75.05 | -0.52 (-0.69%) | 1,951,800 |
26 May 2023 | USD | 75 | 75.75 | 74.15 | 75.57 | 75.57 | +0.6 (+0.80%) | 1,124,800 |
25 May 2023 | USD | 75.07 | 75.36 | 73.92 | 74.97 | 74.97 | +0.46 (+0.62%) | 1,566,100 |
24 May 2023 | USD | 75.36 | 75.75 | 74.13 | 74.51 | 74.51 | -1.62 (-2.13%) | 2,087,500 |
23 May 2023 | USD | 77.95 | 78.45 | 76.06 | 76.13 | 76.13 | -1.93 (-2.47%) | 2,285,700 |
22 May 2023 | USD | 77.2 | 78.58 | 77 | 78.06 | 78.06 | +0.78 (+1.01%) | 2,573,500 |
19 May 2023 | USD | 77.44 | 78.06 | 76.26 | 77.28 | 77.28 | +0.47 (+0.61%) | 3,568,900 |
18 May 2023 | USD | 75.21 | 76.92 | 74.81 | 76.81 | 76.81 | +1.45 (+1.92%) | 1,634,500 |
17 May 2023 | USD | 74.2 | 75.42 | 73.25 | 75.36 | 75.36 | +1.79 (+2.43%) | 1,647,200 |
16 May 2023 | USD | 73.9 | 74.25 | 73.27 | 73.57 | 73.57 | -0.59 (-0.80%) | 2,789,900 |
15 May 2023 | USD | 73.43 | 74.31 | 72.9 | 74.16 | 74.16 | +1.06 (+1.45%) | 1,005,500 |
12 May 2023 | USD | 73.96 | 74.22 | 72.62 | 73.1 | 73.1 | -0.54 (-0.73%) | 1,317,500 |
11 May 2023 | USD | 73.4 | 73.75 | 72.96 | 73.64 | 73.64 | -0.17 (-0.23%) | 1,296,600 |
10 May 2023 | USD | 74.22 | 74.39 | 73.1 | 73.81 | 73.81 | +0.43 (+0.59%) | 2,075,400 |
9 May 2023 | USD | 72.13 | 73.52 | 71.45 | 73.38 | 73.38 | +0.24 (+0.33%) | 1,780,700 |
8 May 2023 | USD | 74.31 | 74.44 | 72.4 | 73.14 | 73.14 | -1.41 (-1.89%) | 1,492,500 |
5 May 2023 | USD | 74.68 | 74.7 | 73.55 | 74.55 | 74.55 | +0.89 (+1.21%) | 1,671,300 |
4 May 2023 | USD | 73.65 | 74.63 | 72.18 | 73.66 | 73.66 | -0.43 (-0.58%) | 1,764,300 |
3 May 2023 | USD | 75.62 | 76.26 | 73.84 | 74.09 | 74.09 | -1.01 (-1.34%) | 1,837,400 |
2 May 2023 | USD | 75.76 | 76.35 | 72.48 | 75.1 | 75.1 | -1.3 (-1.70%) | 2,634,400 |