Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 50.1 | 50.73 | 49.51 | 50.68 | 50.68 | -0.95 (-1.84%) | 712,700 |
26 May 2023 | USD | 52.74 | 53.01 | 51.17 | 51.63 | 51.63 | -0.42 (-0.81%) | 492,600 |
25 May 2023 | USD | 52.54 | 52.73 | 51.15 | 52.05 | 52.05 | -2.04 (-3.77%) | 754,000 |
24 May 2023 | USD | 54.32 | 54.89 | 53.16 | 54.09 | 54.09 | +0.54 (+1.01%) | 656,600 |
23 May 2023 | USD | 53.48 | 54.8 | 53.24 | 53.55 | 53.55 | +1.06 (+2.02%) | 771,300 |
22 May 2023 | USD | 52.55 | 53.55 | 52.38 | 52.49 | 52.49 | -0.4 (-0.76%) | 541,300 |
19 May 2023 | USD | 53.11 | 53.76 | 52.37 | 52.89 | 52.89 | +0.77 (+1.48%) | 632,500 |
18 May 2023 | USD | 50.89 | 52.27 | 50.17 | 52.12 | 52.12 | +0.68 (+1.32%) | 693,000 |
17 May 2023 | USD | 50.41 | 51.96 | 49.84 | 51.44 | 51.44 | +1.96 (+3.96%) | 816,500 |
16 May 2023 | USD | 51.77 | 52.02 | 49.4 | 49.48 | 49.48 | -2.65 (-5.08%) | 554,900 |
15 May 2023 | USD | 51.9 | 52.71 | 51.16 | 52.13 | 52.13 | +0.52 (+1.01%) | 525,200 |
12 May 2023 | USD | 51.99 | 52.62 | 50.86 | 51.61 | 51.61 | +0.12 (+0.23%) | 673,100 |
11 May 2023 | USD | 51.59 | 52 | 50.7 | 51.49 | 51.49 | -1.25 (-2.37%) | 508,400 |
10 May 2023 | USD | 54.54 | 54.6 | 51.95 | 52.74 | 52.74 | -1.23 (-2.28%) | 545,400 |
9 May 2023 | USD | 53.15 | 54.99 | 52.87 | 53.97 | 53.97 | +0.02 (+0.04%) | 656,200 |
8 May 2023 | USD | 55.47 | 55.97 | 53.93 | 53.95 | 53.95 | -0.01 (-0.02%) | 472,200 |
5 May 2023 | USD | 53.77 | 54.77 | 53.39 | 53.96 | 53.96 | +2.83 (+5.53%) | 722,700 |
4 May 2023 | USD | 52.45 | 53.36 | 50.89 | 51.13 | 51.13 | -1.27 (-2.42%) | 766,700 |
3 May 2023 | USD | 53.1 | 54.26 | 52.38 | 52.4 | 52.4 | -2.06 (-3.78%) | 638,400 |
2 May 2023 | USD | 58.38 | 58.38 | 53.41 | 54.46 | 54.46 | -5.2 (-8.72%) | 834,300 |
1 May 2023 | USD | 59.51 | 60.93 | 59.03 | 59.66 | 59.66 | -1.37 (-2.24%) | 459,300 |
28 Apr 2023 | USD | 58.79 | 61.67 | 58.31 | 61.03 | 61.03 | +1.81 (+3.06%) | 850,400 |
27 Apr 2023 | USD | 58.72 | 59.49 | 57.64 | 59.22 | 59.22 | +0.54 (+0.92%) | 686,900 |
26 Apr 2023 | USD | 59.97 | 60.68 | 58.16 | 58.68 | 58.68 | -1.71 (-2.83%) | 697,300 |
25 Apr 2023 | USD | 61.5 | 61.77 | 59.75 | 60.39 | 60.39 | -2.41 (-3.84%) | 712,700 |
24 Apr 2023 | USD | 60.77 | 63.37 | 60.67 | 62.8 | 62.8 | +1.9 (+3.12%) | 605,900 |
21 Apr 2023 | USD | 62.23 | 62.23 | 60.42 | 60.9 | 60.9 | -0.78 (-1.26%) | 481,200 |
20 Apr 2023 | USD | 61.17 | 61.72 | 60.21 | 61.68 | 61.68 | -1.14 (-1.81%) | 705,000 |
19 Apr 2023 | USD | 62.22 | 62.88 | 61.44 | 62.82 | 62.82 | -0.38 (-0.60%) | 575,900 |
18 Apr 2023 | USD | 62.48 | 63.57 | 61.85 | 63.2 | 63.2 | +0.46 (+0.73%) | 712,800 |