Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 46.52 | 47.69 | 46.47 | 47.05 | 47.05 | +0.7 (+1.51%) | 890,500 |
6 Jun 2023 | USD | 44.27 | 46.5 | 44.27 | 46.35 | 46.35 | +1.68 (+3.76%) | 646,600 |
5 Jun 2023 | USD | 45.26 | 45.26 | 43.91 | 44.67 | 44.67 | -0.92 (-2.02%) | 872,800 |
2 Jun 2023 | USD | 44.58 | 45.77 | 44.39 | 45.59 | 45.59 | +2.37 (+5.48%) | 939,200 |
1 Jun 2023 | USD | 42.9 | 43.56 | 42.59 | 43.22 | 43.22 | +0.47 (+1.10%) | 725,800 |
31 May 2023 | USD | 43.19 | 43.41 | 42.47 | 42.75 | 42.75 | -0.89 (-2.04%) | 793,100 |
30 May 2023 | USD | 44.61 | 44.71 | 43.52 | 43.64 | 43.64 | -1.25 (-2.78%) | 769,100 |
26 May 2023 | USD | 44.97 | 45.16 | 44.41 | 44.89 | 44.89 | +0.39 (+0.88%) | 420,400 |
25 May 2023 | USD | 44.12 | 44.77 | 43.76 | 44.5 | 44.5 | -0.02 (-0.04%) | 430,400 |
24 May 2023 | USD | 44.51 | 44.7 | 43.83 | 44.52 | 44.52 | -0.35 (-0.78%) | 618,000 |
23 May 2023 | USD | 45.08 | 45.2 | 44.09 | 44.87 | 44.87 | -0.55 (-1.21%) | 825,600 |
22 May 2023 | USD | 45.07 | 45.55 | 44.7 | 45.42 | 45.42 | +0.36 (+0.80%) | 847,000 |
19 May 2023 | USD | 45.78 | 45.78 | 44.69 | 45.06 | 45.06 | -0.37 (-0.81%) | 443,500 |
18 May 2023 | USD | 44.83 | 45.61 | 44.46 | 45.43 | 45.43 | +0.32 (+0.71%) | 498,000 |
17 May 2023 | USD | 44.37 | 45.3 | 44.09 | 45.11 | 45.11 | +1.41 (+3.23%) | 604,700 |
16 May 2023 | USD | 44.01 | 44.24 | 43.6 | 43.7 | 43.7 | -0.73 (-1.64%) | 512,300 |
15 May 2023 | USD | 44.18 | 44.63 | 44.06 | 44.43 | 44.43 | +0.59 (+1.35%) | 408,100 |
12 May 2023 | USD | 43.97 | 44.2 | 43.55 | 43.84 | 43.84 | +0.27 (+0.62%) | 454,800 |
11 May 2023 | USD | 43.08 | 43.78 | 42.55 | 43.57 | 43.57 | -0.59 (-1.34%) | 745,100 |
10 May 2023 | USD | 45.13 | 45.31 | 43.18 | 44.16 | 44.16 | -0.19 (-0.43%) | 570,100 |
9 May 2023 | USD | 44.09 | 44.86 | 43.88 | 44.35 | 44.35 | -0.01 (-0.02%) | 321,900 |
8 May 2023 | USD | 45.25 | 45.34 | 43.96 | 44.36 | 44.36 | -0.19 (-0.43%) | 500,000 |
5 May 2023 | USD | 43.76 | 44.91 | 43.56 | 44.55 | 44.55 | +1.69 (+3.94%) | 779,200 |
4 May 2023 | USD | 44.35 | 44.6 | 42.82 | 42.86 | 42.86 | -1.92 (-4.29%) | 735,800 |
3 May 2023 | USD | 45.48 | 46.08 | 44.66 | 44.78 | 44.78 | -0.44 (-0.97%) | 688,000 |
2 May 2023 | USD | 45.51 | 45.75 | 44.35 | 45.22 | 45.22 | -0.72 (-1.57%) | 833,600 |
1 May 2023 | USD | 46.75 | 47.02 | 45.82 | 45.94 | 45.94 | -0.75 (-1.61%) | 495,100 |
28 Apr 2023 | USD | 46.01 | 46.91 | 45.81 | 46.69 | 46.69 | +0.28 (+0.60%) | 622,800 |
27 Apr 2023 | USD | 45.5 | 46.44 | 45.07 | 46.41 | 46.41 | +1.15 (+2.54%) | 539,800 |
26 Apr 2023 | USD | 46.3 | 46.43 | 45.05 | 45.26 | 45.26 | -1.02 (-2.20%) | 587,900 |