Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 46.3 | 46.64 | 45.72 | 46.19 | 46.19 | +0.15 (+0.33%) | 1,068,600 |
28 Apr 2023 | USD | 45.53 | 46.06 | 45.41 | 46.04 | 46.04 | +0.45 (+0.99%) | 1,216,200 |
27 Apr 2023 | USD | 45.12 | 45.64 | 44.39 | 45.59 | 45.59 | +0.5 (+1.11%) | 1,471,600 |
26 Apr 2023 | USD | 45.26 | 45.48 | 44.92 | 45.09 | 45.09 | -0.22 (-0.49%) | 1,197,200 |
25 Apr 2023 | USD | 46.32 | 46.84 | 45.3 | 45.31 | 45.31 | -1.26 (-2.71%) | 1,068,800 |
24 Apr 2023 | USD | 46.8 | 46.91 | 46.28 | 46.57 | 46.57 | -0.32 (-0.68%) | 1,054,900 |
21 Apr 2023 | USD | 46.62 | 47.06 | 46.27 | 46.89 | 46.89 | +0.31 (+0.67%) | 936,900 |
20 Apr 2023 | USD | 46.54 | 47.31 | 46.26 | 46.58 | 46.58 | -0.43 (-0.91%) | 1,355,600 |
19 Apr 2023 | USD | 47.63 | 47.68 | 46.75 | 47.01 | 47.01 | -1.14 (-2.37%) | 2,011,100 |
18 Apr 2023 | USD | 48.95 | 49.7 | 47.57 | 48.15 | 48.15 | -1.49 (-3.00%) | 1,761,400 |
17 Apr 2023 | USD | 50.77 | 50.77 | 49.58 | 49.64 | 49.64 | -1.5 (-2.93%) | 1,727,200 |
14 Apr 2023 | USD | 51.73 | 52.25 | 50.86 | 51.14 | 51.14 | -0.66 (-1.27%) | 800,800 |
13 Apr 2023 | USD | 51.53 | 52.12 | 51.03 | 51.8 | 51.8 | +0.45 (+0.88%) | 1,019,800 |
12 Apr 2023 | USD | 52.09 | 52.09 | 51.34 | 51.35 | 51.35 | -0.18 (-0.35%) | 1,246,500 |
11 Apr 2023 | USD | 51.9 | 51.9 | 50.63 | 51.53 | 51.53 | -0.6 (-1.15%) | 1,539,200 |
10 Apr 2023 | USD | 50.15 | 52.19 | 49.73 | 52.13 | 52.13 | +1.65 (+3.27%) | 1,968,000 |
6 Apr 2023 | USD | 48.53 | 50.55 | 47.55 | 50.48 | 50.48 | -1.38 (-2.66%) | 5,132,000 |
5 Apr 2023 | USD | 52.05 | 52.34 | 51.63 | 51.86 | 51.86 | -0.34 (-0.65%) | 856,300 |
4 Apr 2023 | USD | 52.38 | 52.38 | 51.41 | 52.2 | 52.2 | -0.07 (-0.13%) | 944,700 |
3 Apr 2023 | USD | 52.34 | 52.67 | 51.8 | 52.27 | 52.27 | -0.25 (-0.48%) | 886,800 |
31 Mar 2023 | USD | 52.13 | 52.57 | 51.84 | 52.52 | 52.52 | +0.57 (+1.10%) | 1,315,800 |
30 Mar 2023 | USD | 51.88 | 52.16 | 51.55 | 51.95 | 51.95 | +0.63 (+1.23%) | 1,687,000 |
29 Mar 2023 | USD | 49.82 | 51.5 | 49.79 | 51.32 | 51.32 | +0.45 (+0.88%) | 2,413,700 |
28 Mar 2023 | USD | 50.61 | 52.2 | 50.23 | 50.87 | 50.87 | +2.26 (+4.65%) | 3,545,200 |
27 Mar 2023 | USD | 49.33 | 50 | 48.35 | 48.61 | 48.61 | -0.62 (-1.26%) | 1,496,100 |
24 Mar 2023 | USD | 48.81 | 49.26 | 48.44 | 49.23 | 49.23 | +0.13 (+0.26%) | 2,010,500 |
23 Mar 2023 | USD | 49.07 | 50.05 | 48.62 | 49.1 | 49.1 | +0.31 (+0.64%) | 1,436,800 |
22 Mar 2023 | USD | 50.07 | 50.39 | 48.76 | 48.79 | 48.79 | -1.31 (-2.61%) | 1,185,900 |
21 Mar 2023 | USD | 50.65 | 50.95 | 49.67 | 50.1 | 50.1 | -0.1 (-0.20%) | 1,028,600 |
20 Mar 2023 | USD | 49.53 | 50.46 | 49.49 | 50.2 | 50.2 | +0.76 (+1.54%) | 1,130,000 |