Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 69.38 | 69.91 | 68.82 | 69.17 | 69.17 | +0.13 (+0.19%) | 197,000 |
28 Apr 2023 | USD | 69.02 | 69.57 | 68.42 | 69.04 | 69.04 | +0.45 (+0.66%) | 185,600 |
27 Apr 2023 | USD | 66.73 | 68.95 | 66.73 | 68.59 | 68.59 | +2.12 (+3.19%) | 217,400 |
26 Apr 2023 | USD | 68.51 | 69.09 | 66.44 | 66.47 | 66.47 | -2.04 (-2.98%) | 263,100 |
25 Apr 2023 | USD | 67.85 | 68.97 | 67.85 | 68.51 | 68.51 | +0.35 (+0.51%) | 243,000 |
24 Apr 2023 | USD | 67.46 | 68.54 | 67.46 | 68.16 | 68.16 | +0.83 (+1.23%) | 242,300 |
21 Apr 2023 | USD | 67.56 | 67.99 | 66.83 | 67.33 | 67.33 | -0.07 (-0.10%) | 214,700 |
20 Apr 2023 | USD | 68 | 68.01 | 66.18 | 67.4 | 67.4 | -0.75 (-1.10%) | 279,400 |
19 Apr 2023 | USD | 69.62 | 69.62 | 68.02 | 68.15 | 68.15 | -1.53 (-2.20%) | 237,900 |
18 Apr 2023 | USD | 70.38 | 70.38 | 69.58 | 69.68 | 69.68 | -0.36 (-0.51%) | 187,900 |
17 Apr 2023 | USD | 69.31 | 70.21 | 69.2 | 70.04 | 70.04 | +1.02 (+1.48%) | 226,200 |
14 Apr 2023 | USD | 69.32 | 69.63 | 68.5 | 69.02 | 69.02 | -0.3 (-0.43%) | 222,000 |
13 Apr 2023 | USD | 68.62 | 69.39 | 68.25 | 69.32 | 69.32 | +0.7 (+1.02%) | 256,200 |
12 Apr 2023 | USD | 66.96 | 68.9 | 66.9 | 68.62 | 68.62 | +2.34 (+3.53%) | 313,700 |
11 Apr 2023 | USD | 65.22 | 66.65 | 65.07 | 66.28 | 66.28 | +1.06 (+1.63%) | 442,100 |
10 Apr 2023 | USD | 64.27 | 65.33 | 64.14 | 65.22 | 65.22 | +0.56 (+0.87%) | 226,200 |
6 Apr 2023 | USD | 64.34 | 64.73 | 63.75 | 64.66 | 64.66 | +0.6 (+0.94%) | 227,000 |
5 Apr 2023 | USD | 63.41 | 64.22 | 63.39 | 64.06 | 64.06 | +0.7 (+1.10%) | 199,700 |
4 Apr 2023 | USD | 63.33 | 63.37 | 62.71 | 63.36 | 63.36 | +0.19 (+0.30%) | 167,800 |
3 Apr 2023 | USD | 63.59 | 63.82 | 62.69 | 63.17 | 63.17 | -0.55 (-0.86%) | 218,700 |
31 Mar 2023 | USD | 62.76 | 63.8 | 62.49 | 63.72 | 63.72 | +1.3 (+2.08%) | 276,600 |
30 Mar 2023 | USD | 62.07 | 62.76 | 61.69 | 62.42 | 62.42 | +0.65 (+1.05%) | 264,200 |
29 Mar 2023 | USD | 61.17 | 61.91 | 60.71 | 61.77 | 61.77 | +0.89 (+1.46%) | 275,600 |
28 Mar 2023 | USD | 60.42 | 61.13 | 60.41 | 60.88 | 60.88 | +0.08 (+0.13%) | 196,300 |
27 Mar 2023 | USD | 59.88 | 60.91 | 59.88 | 60.8 | 60.8 | +1.12 (+1.88%) | 278,100 |
24 Mar 2023 | USD | 60.27 | 60.3 | 59.55 | 59.68 | 59.68 | -0.92 (-1.52%) | 382,500 |
23 Mar 2023 | USD | 61.34 | 62 | 60.27 | 60.6 | 60.6 | -0.57 (-0.93%) | 324,600 |
22 Mar 2023 | USD | 62.35 | 62.56 | 61.1 | 61.17 | 61.17 | -1.58 (-2.52%) | 262,700 |
21 Mar 2023 | USD | 63.99 | 64.99 | 62.41 | 62.75 | 62.75 | -0.55 (-0.87%) | 310,000 |
20 Mar 2023 | USD | 62.13 | 63.82 | 62.13 | 63.3 | 63.3 | +1.35 (+2.18%) | 272,500 |