Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 51.55 | 51.8 | 50.18 | 50.59 | 50.59 | -0.97 (-1.88%) | 3,590,700 |
5 Jun 2023 | USD | 51.5 | 52.12 | 51.36 | 51.56 | 51.56 | +0.09 (+0.17%) | 2,825,500 |
2 Jun 2023 | USD | 50.38 | 51.48 | 50.29 | 51.47 | 51.47 | +0.82 (+1.62%) | 3,296,900 |
1 Jun 2023 | USD | 50.77 | 50.89 | 50.19 | 50.65 | 50.65 | +0.1 (+0.20%) | 3,278,300 |
31 May 2023 | USD | 50.53 | 50.74 | 50.33 | 50.55 | 50.55 | +0.18 (+0.36%) | 5,701,300 |
30 May 2023 | USD | 51.02 | 51.35 | 50.36 | 50.37 | 50.37 | -1.14 (-2.21%) | 2,458,500 |
26 May 2023 | USD | 51.28 | 51.74 | 50.94 | 51.51 | 51.51 | +0.05 (+0.10%) | 2,346,700 |
25 May 2023 | USD | 51.22 | 51.51 | 50.85 | 51.46 | 51.46 | -0.14 (-0.27%) | 1,991,500 |
24 May 2023 | USD | 51.99 | 52 | 51.36 | 51.6 | 51.6 | -0.27 (-0.52%) | 1,696,400 |
23 May 2023 | USD | 51.56 | 51.99 | 51 | 51.87 | 51.87 | +0.28 (+0.54%) | 2,981,200 |
22 May 2023 | USD | 52.63 | 52.71 | 51.13 | 51.59 | 51.59 | -1.09 (-2.07%) | 2,347,900 |
19 May 2023 | USD | 52.8 | 53.1 | 52.33 | 52.68 | 52.68 | -0.17 (-0.32%) | 2,607,800 |
18 May 2023 | USD | 53.18 | 53.23 | 52.53 | 52.85 | 52.85 | -0.73 (-1.36%) | 2,092,300 |
17 May 2023 | USD | 53.02 | 53.66 | 52.68 | 53.58 | 53.58 | +0.56 (+1.06%) | 1,987,400 |
16 May 2023 | USD | 53.35 | 53.35 | 52.16 | 53.02 | 53.02 | -0.31 (-0.58%) | 3,388,800 |
15 May 2023 | USD | 54.3 | 54.4 | 53.28 | 53.33 | 53.33 | -1 (-1.84%) | 2,705,500 |
12 May 2023 | USD | 54.44 | 54.67 | 54.09 | 54.33 | 54.33 | -0.13 (-0.24%) | 1,664,900 |
11 May 2023 | USD | 54.48 | 54.65 | 53.97 | 54.46 | 54.46 | +0.11 (+0.20%) | 1,287,200 |
10 May 2023 | USD | 54.53 | 54.8 | 54.17 | 54.35 | 54.35 | -0.25 (-0.46%) | 1,724,100 |
9 May 2023 | USD | 54.37 | 54.86 | 54.16 | 54.6 | 54.6 | +0.14 (+0.26%) | 1,615,900 |
8 May 2023 | USD | 54.47 | 55.05 | 54.18 | 54.46 | 54.46 | -0.28 (-0.51%) | 2,567,600 |
5 May 2023 | USD | 54.13 | 54.83 | 54.08 | 54.74 | 54.74 | +0.41 (+0.75%) | 1,464,200 |
4 May 2023 | USD | 54.55 | 54.65 | 53.98 | 54.33 | 54.33 | -0.22 (-0.40%) | 1,693,200 |
3 May 2023 | USD | 54.89 | 54.97 | 54.48 | 54.55 | 54.55 | 0.0 (0.0%) | 2,624,400 |
2 May 2023 | USD | 54.59 | 54.73 | 54.12 | 54.55 | 54.55 | -0.08 (-0.15%) | 1,665,400 |
1 May 2023 | USD | 54.47 | 54.8 | 54.34 | 54.63 | 54.63 | +0.33 (+0.61%) | 1,964,000 |
28 Apr 2023 | USD | 55 | 55.14 | 54.17 | 54.3 | 54.3 | -0.68 (-1.24%) | 1,947,300 |
27 Apr 2023 | USD | 54.38 | 54.99 | 54.24 | 54.98 | 54.98 | +0.44 (+0.81%) | 1,609,900 |
26 Apr 2023 | USD | 54.08 | 54.84 | 54.08 | 54.54 | 54.54 | -0.13 (-0.24%) | 1,635,400 |
25 Apr 2023 | USD | 53.59 | 54.68 | 53.5 | 54.67 | 54.67 | +1.18 (+2.21%) | 2,015,800 |