Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 62.84 | 66.1 | 62.6 | 65.55 | 65.55 | +2.88 (+4.60%) | 1,376,100 |
5 Jun 2023 | USD | 63.05 | 63.99 | 62.08 | 62.67 | 62.67 | -0.6 (-0.95%) | 875,800 |
2 Jun 2023 | USD | 62.6 | 63.65 | 62.31 | 63.27 | 63.27 | +1.79 (+2.91%) | 689,800 |
1 Jun 2023 | USD | 61.97 | 62.28 | 60.66 | 61.48 | 61.48 | -0.69 (-1.11%) | 757,300 |
31 May 2023 | USD | 62.72 | 62.97 | 60.68 | 62.17 | 62.17 | -0.9 (-1.43%) | 884,600 |
30 May 2023 | USD | 62.7 | 63.13 | 61.65 | 63.07 | 63.07 | +0.47 (+0.75%) | 1,100,000 |
26 May 2023 | USD | 62.13 | 62.99 | 61.77 | 62.6 | 62.6 | -0.38 (-0.60%) | 773,500 |
25 May 2023 | USD | 64.85 | 65.68 | 62.7 | 62.98 | 62.98 | -1.71 (-2.64%) | 681,200 |
24 May 2023 | USD | 64.98 | 65.12 | 63.05 | 64.69 | 64.69 | +0.16 (+0.25%) | 882,700 |
23 May 2023 | USD | 64.04 | 65.33 | 63.95 | 64.53 | 64.53 | +0.32 (+0.50%) | 635,500 |
22 May 2023 | USD | 63.01 | 64.42 | 62.81 | 64.21 | 64.21 | +1.18 (+1.87%) | 697,600 |
19 May 2023 | USD | 64.67 | 64.79 | 62.96 | 63.03 | 63.03 | -1.98 (-3.05%) | 561,100 |
18 May 2023 | USD | 64.11 | 65.14 | 63.83 | 65.01 | 65.01 | +0.91 (+1.42%) | 637,800 |
17 May 2023 | USD | 62.94 | 64.61 | 62.82 | 64.1 | 64.1 | +1.22 (+1.94%) | 761,600 |
16 May 2023 | USD | 63.15 | 64.22 | 62.65 | 62.88 | 62.88 | -0.93 (-1.46%) | 976,100 |
15 May 2023 | USD | 65.1 | 65.15 | 63.68 | 63.81 | 63.81 | -1.02 (-1.57%) | 881,700 |
12 May 2023 | USD | 66.33 | 66.63 | 64.47 | 64.83 | 64.83 | -1.51 (-2.28%) | 771,000 |
11 May 2023 | USD | 66.22 | 67.73 | 66.2 | 66.34 | 66.34 | +0.13 (+0.20%) | 558,600 |
10 May 2023 | USD | 68.31 | 68.31 | 65.57 | 66.21 | 66.21 | -1.18 (-1.75%) | 535,200 |
9 May 2023 | USD | 67.25 | 67.78 | 66.77 | 67.39 | 67.39 | -0.52 (-0.77%) | 503,300 |
8 May 2023 | USD | 68.96 | 69.41 | 67.27 | 67.91 | 67.91 | -0.94 (-1.37%) | 553,900 |
5 May 2023 | USD | 67.82 | 69.01 | 67.65 | 68.85 | 68.85 | +2.08 (+3.12%) | 473,600 |
4 May 2023 | USD | 67.07 | 67.56 | 66.37 | 66.77 | 66.77 | -0.71 (-1.05%) | 695,600 |
3 May 2023 | USD | 67.15 | 68.85 | 67.13 | 67.48 | 67.48 | +0.02 (+0.03%) | 773,800 |
2 May 2023 | USD | 67.09 | 67.71 | 66.01 | 67.46 | 67.46 | -0.41 (-0.60%) | 749,700 |
1 May 2023 | USD | 68.8 | 69.94 | 67.29 | 67.87 | 67.87 | -1.9 (-2.72%) | 1,075,300 |
28 Apr 2023 | USD | 71.4 | 72.65 | 69.41 | 69.77 | 69.77 | +0.85 (+1.23%) | 2,376,100 |
27 Apr 2023 | USD | 67.71 | 69.25 | 66.9 | 68.92 | 68.92 | +1.41 (+2.09%) | 964,000 |
26 Apr 2023 | USD | 68 | 68.6 | 67.31 | 67.51 | 67.51 | -0.34 (-0.50%) | 1,005,700 |
25 Apr 2023 | USD | 71.93 | 71.93 | 67.45 | 67.85 | 67.85 | -4.58 (-6.32%) | 1,124,200 |