Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 44.57 | 45.82 | 43.77 | 44.94 | 44.94 | -0.09 (-0.20%) | 3,203,800 |
21 Apr 2023 | USD | 44.66 | 45.77 | 44.14 | 45.03 | 45.03 | +0.63 (+1.42%) | 3,438,400 |
20 Apr 2023 | USD | 42.66 | 44.41 | 42.26 | 44.4 | 44.4 | +1.33 (+3.09%) | 3,464,300 |
19 Apr 2023 | USD | 41.42 | 43.67 | 41.33 | 43.07 | 43.07 | +0.99 (+2.35%) | 6,744,900 |
18 Apr 2023 | USD | 45.2 | 45.375 | 41.51 | 42.08 | 42.08 | -3.35 (-7.37%) | 10,057,000 |
17 Apr 2023 | USD | 46.01 | 49.86 | 42.53 | 45.43 | 45.43 | -0.89 (-1.92%) | 14,629,300 |
14 Apr 2023 | USD | 46.77 | 50.7 | 45.085 | 46.32 | 46.32 | -16.99 (-26.84%) | 21,558,400 |
13 Apr 2023 | USD | 61 | 64.455 | 60.71 | 63.31 | 63.31 | -0.94 (-1.46%) | 2,438,300 |
12 Apr 2023 | USD | 66.15 | 66.41 | 63.265 | 64.25 | 64.25 | -1.19 (-1.82%) | 1,462,000 |
11 Apr 2023 | USD | 67.51 | 67.535 | 64.83 | 65.44 | 65.44 | -1.82 (-2.71%) | 1,276,900 |
10 Apr 2023 | USD | 65.8 | 67.44 | 64.41 | 67.26 | 67.26 | +2.31 (+3.56%) | 1,564,300 |
6 Apr 2023 | USD | 61.54 | 65.635 | 60.9 | 64.95 | 64.95 | +3.33 (+5.40%) | 1,854,500 |
5 Apr 2023 | USD | 61.6 | 62.43 | 61.06 | 61.62 | 61.62 | -0.63 (-1.01%) | 1,471,200 |
4 Apr 2023 | USD | 63 | 63.74 | 62.22 | 62.25 | 62.25 | -0.67 (-1.06%) | 1,435,100 |
3 Apr 2023 | USD | 64.65 | 65.06 | 62.46 | 62.92 | 62.92 | -2.79 (-4.25%) | 1,708,200 |
31 Mar 2023 | USD | 65.08 | 66 | 64.51 | 65.71 | 65.71 | +1.04 (+1.61%) | 1,069,900 |
30 Mar 2023 | USD | 67.88 | 68.083 | 64.06 | 64.67 | 64.67 | -2.24 (-3.35%) | 1,223,400 |
29 Mar 2023 | USD | 66.66 | 67.21 | 65.99 | 66.91 | 66.91 | +0.99 (+1.50%) | 553,800 |
28 Mar 2023 | USD | 66.72 | 67.06 | 65.56 | 65.92 | 65.92 | -1.59 (-2.36%) | 983,700 |
27 Mar 2023 | USD | 65.03 | 68.81 | 64.64 | 67.51 | 67.51 | +3.24 (+5.04%) | 2,023,000 |
24 Mar 2023 | USD | 62.41 | 64.42 | 61.04 | 64.27 | 64.27 | +1.63 (+2.60%) | 1,377,100 |
23 Mar 2023 | USD | 65.34 | 65.34 | 62.31 | 62.64 | 62.64 | -2.01 (-3.11%) | 2,225,400 |
22 Mar 2023 | USD | 66.74 | 67.03 | 64.62 | 64.65 | 64.65 | -2.13 (-3.19%) | 1,313,600 |
21 Mar 2023 | USD | 67.74 | 68.77 | 66.68 | 66.78 | 66.78 | -0.2 (-0.30%) | 1,397,000 |
20 Mar 2023 | USD | 67.08 | 67.85 | 65.07 | 66.98 | 66.98 | -0.13 (-0.19%) | 1,382,000 |
17 Mar 2023 | USD | 69.14 | 69.14 | 66.79 | 67.11 | 67.11 | -4.09 (-5.74%) | 4,163,700 |
16 Mar 2023 | USD | 69.45 | 71.27 | 68.38 | 71.2 | 71.2 | +1.36 (+1.95%) | 1,116,000 |
15 Mar 2023 | USD | 69.33 | 70.24 | 67.62 | 69.84 | 69.84 | -0.47 (-0.67%) | 1,848,500 |
14 Mar 2023 | USD | 67.4 | 71.335 | 67.03 | 70.31 | 70.31 | +4.64 (+7.07%) | 2,503,800 |
13 Mar 2023 | USD | 67.14 | 67.39 | 64.37 | 65.67 | 65.67 | -2.25 (-3.31%) | 3,112,800 |