Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 76.46 | 77.9 | 76.21 | 76.4 | 76.4 | -0.26 (-0.34%) | 1,591,000 |
28 Apr 2023 | USD | 75.95 | 77.82 | 75.81 | 76.66 | 76.66 | +0.52 (+0.68%) | 2,075,400 |
27 Apr 2023 | USD | 72.05 | 76.99 | 70.87 | 76.14 | 76.14 | +6.2 (+8.86%) | 3,368,400 |
26 Apr 2023 | USD | 70.35 | 71.02 | 69.46 | 69.94 | 69.94 | -0.54 (-0.77%) | 1,691,200 |
25 Apr 2023 | USD | 70.31 | 70.69 | 69.97 | 70.48 | 70.48 | -0.59 (-0.83%) | 1,557,900 |
24 Apr 2023 | USD | 71.52 | 71.77 | 70.41 | 71.07 | 71.07 | -0.79 (-1.10%) | 1,226,900 |
21 Apr 2023 | USD | 72.75 | 73 | 71.64 | 71.86 | 71.86 | -0.38 (-0.53%) | 2,504,300 |
20 Apr 2023 | USD | 71.48 | 72.37 | 71.38 | 72.24 | 72.24 | -0.01 (-0.01%) | 1,849,500 |
19 Apr 2023 | USD | 71.49 | 72.46 | 71.42 | 72.25 | 72.25 | +0.27 (+0.38%) | 976,900 |
18 Apr 2023 | USD | 72.5 | 72.89 | 71.61 | 71.98 | 71.98 | -0.31 (-0.43%) | 2,442,200 |
17 Apr 2023 | USD | 70.79 | 72.45 | 70.69 | 72.29 | 72.29 | +1.47 (+2.08%) | 1,397,900 |
14 Apr 2023 | USD | 71.27 | 71.7 | 69.59 | 70.82 | 70.82 | +0.07 (+0.10%) | 1,600,000 |
13 Apr 2023 | USD | 70.11 | 70.79 | 69.43 | 70.75 | 70.75 | +0.91 (+1.30%) | 1,172,300 |
12 Apr 2023 | USD | 71.41 | 71.43 | 69.75 | 69.84 | 69.84 | -0.62 (-0.88%) | 1,498,700 |
11 Apr 2023 | USD | 70.33 | 71.19 | 70.05 | 70.46 | 70.46 | +0.51 (+0.73%) | 1,205,200 |
10 Apr 2023 | USD | 69.75 | 70.17 | 68.9 | 69.95 | 69.95 | -0.36 (-0.51%) | 1,179,000 |
6 Apr 2023 | USD | 69.87 | 70.39 | 69.57 | 70.31 | 70.31 | +0.23 (+0.33%) | 1,432,400 |
5 Apr 2023 | USD | 70.23 | 70.94 | 69.49 | 70.08 | 70.08 | -0.83 (-1.17%) | 2,099,000 |
4 Apr 2023 | USD | 73.11 | 73.17 | 70.62 | 70.91 | 70.91 | -1.86 (-2.56%) | 2,422,500 |
3 Apr 2023 | USD | 72.53 | 73.24 | 71.74 | 72.77 | 72.77 | -0.04 (-0.05%) | 2,215,300 |
31 Mar 2023 | USD | 71.22 | 72.98 | 70.97 | 72.81 | 72.81 | +1.97 (+2.78%) | 2,348,000 |
30 Mar 2023 | USD | 70.62 | 71.2 | 70.36 | 70.84 | 70.84 | +1.43 (+2.06%) | 1,606,500 |
29 Mar 2023 | USD | 69.59 | 69.85 | 68.85 | 69.41 | 69.41 | +0.96 (+1.40%) | 2,539,800 |
28 Mar 2023 | USD | 68.41 | 69.33 | 67.92 | 68.45 | 68.45 | -0.92 (-1.33%) | 1,711,000 |
27 Mar 2023 | USD | 69.97 | 70.47 | 68.47 | 69.37 | 69.37 | +0.51 (+0.74%) | 1,845,900 |
24 Mar 2023 | USD | 67.88 | 68.92 | 66.43 | 68.86 | 68.86 | -0.05 (-0.07%) | 3,763,700 |
23 Mar 2023 | USD | 71.72 | 72.61 | 68.65 | 68.91 | 68.91 | -2.3 (-3.23%) | 3,390,300 |
22 Mar 2023 | USD | 74.79 | 75.11 | 71.06 | 71.21 | 71.21 | -3.96 (-5.27%) | 2,886,800 |
21 Mar 2023 | USD | 75.96 | 76.1 | 74.76 | 75.17 | 75.17 | +0.41 (+0.55%) | 1,871,700 |
20 Mar 2023 | USD | 74.42 | 75.55 | 74.05 | 74.76 | 74.76 | +0.89 (+1.20%) | 1,795,000 |