Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 39.57 | 39.57 | 38.68 | 39.04 | 39.04 | -0.31 (-0.79%) | 30,453,900 |
31 May 2023 | USD | 39.21 | 39.47 | 38.85 | 39.35 | 39.35 | +0.19 (+0.49%) | 53,653,200 |
30 May 2023 | USD | 39.12 | 39.76 | 39.07 | 39.16 | 39.16 | -0.32 (-0.81%) | 24,313,500 |
26 May 2023 | USD | 39.27 | 39.67 | 39.09 | 39.48 | 39.48 | +0.39 (+1.00%) | 35,819,100 |
25 May 2023 | USD | 39.48 | 39.86 | 38.99 | 39.09 | 39.09 | -0.89 (-2.23%) | 28,091,200 |
24 May 2023 | USD | 40.51 | 40.58 | 39.88 | 39.98 | 39.98 | -0.4 (-0.99%) | 20,956,800 |
23 May 2023 | USD | 41.21 | 41.5 | 40.37 | 40.38 | 40.38 | -0.86 (-2.09%) | 19,594,700 |
22 May 2023 | USD | 41.49 | 41.66 | 41.17 | 41.24 | 41.24 | +0.06 (+0.15%) | 13,572,300 |
19 May 2023 | USD | 41.51 | 41.59 | 40.98 | 41.18 | 41.18 | -0.13 (-0.31%) | 17,728,500 |
18 May 2023 | USD | 39.83 | 41.36 | 39.82 | 41.31 | 41.31 | +1.02 (+2.53%) | 18,785,400 |
17 May 2023 | USD | 39.86 | 40.47 | 39.73 | 40.29 | 40.29 | +0.55 (+1.38%) | 13,146,900 |
16 May 2023 | USD | 40.09 | 40.18 | 39.53 | 39.74 | 39.74 | -0.46 (-1.14%) | 12,333,000 |
15 May 2023 | USD | 40.38 | 40.51 | 40.07 | 40.2 | 40.2 | -0.01 (-0.02%) | 13,489,800 |
12 May 2023 | USD | 40.45 | 40.56 | 40.02 | 40.21 | 40.21 | -0.16 (-0.40%) | 17,166,700 |
11 May 2023 | USD | 39.79 | 40.52 | 39.78 | 40.37 | 40.37 | +0.51 (+1.28%) | 19,003,400 |
10 May 2023 | USD | 39.93 | 39.93 | 39.28 | 39.86 | 39.86 | +0.24 (+0.61%) | 19,204,300 |
9 May 2023 | USD | 40.41 | 40.5 | 39.57 | 39.62 | 39.62 | -0.97 (-2.39%) | 23,318,300 |
8 May 2023 | USD | 40.53 | 40.8 | 40.26 | 40.59 | 40.59 | +0.16 (+0.40%) | 16,351,900 |
5 May 2023 | USD | 40.57 | 40.63 | 39.85 | 40.43 | 40.43 | +0.21 (+0.52%) | 18,935,300 |
4 May 2023 | USD | 40.77 | 40.78 | 40.01 | 40.22 | 40.22 | -0.67 (-1.64%) | 15,143,000 |
3 May 2023 | USD | 41.36 | 41.53 | 40.81 | 40.89 | 40.89 | -0.31 (-0.75%) | 19,592,900 |
2 May 2023 | USD | 41.53 | 41.64 | 40.52 | 41.2 | 41.2 | -0.44 (-1.06%) | 20,977,800 |
1 May 2023 | USD | 42 | 42 | 41.53 | 41.64 | 41.64 | +0.27 (+0.65%) | 17,235,500 |
28 Apr 2023 | USD | 40.04 | 41.42 | 39.99 | 41.37 | 41.37 | +1.1 (+2.73%) | 24,805,400 |
27 Apr 2023 | USD | 37.7 | 40.42 | 37.6 | 40.27 | 40.27 | +3.75 (+10.27%) | 31,581,400 |
26 Apr 2023 | USD | 36.68 | 36.95 | 36.39 | 36.52 | 36.52 | -0.38 (-1.03%) | 19,547,800 |
25 Apr 2023 | USD | 36.97 | 37.13 | 36.75 | 36.9 | 36.9 | -0.31 (-0.83%) | 18,185,400 |
24 Apr 2023 | USD | 37.67 | 37.73 | 37.08 | 37.21 | 37.21 | -0.53 (-1.40%) | 13,364,800 |
21 Apr 2023 | USD | 37.8 | 37.85 | 37.5 | 37.74 | 37.74 | +0.01 (+0.03%) | 13,678,700 |
20 Apr 2023 | USD | 38.04 | 38.17 | 37.58 | 37.73 | 37.73 | -0.52 (-1.36%) | 14,347,700 |