Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 54.88 | 55.67 | 53.64 | 53.73 | 53.73 | -1.08 (-1.97%) | 1,051,900 |
21 Apr 2023 | USD | 55.13 | 55.34 | 54.3 | 54.81 | 54.81 | -0.83 (-1.49%) | 1,036,700 |
20 Apr 2023 | USD | 53 | 57.77 | 52.88 | 55.64 | 55.64 | -0.05 (-0.09%) | 2,175,800 |
19 Apr 2023 | USD | 53.5 | 55.87 | 53.2 | 55.69 | 55.69 | +2.68 (+5.06%) | 1,686,800 |
18 Apr 2023 | USD | 54 | 54.13 | 52.29 | 53.01 | 53.01 | -0.72 (-1.34%) | 1,493,100 |
17 Apr 2023 | USD | 51.77 | 53.89 | 51.23 | 53.73 | 53.73 | +1.24 (+2.36%) | 1,691,300 |
14 Apr 2023 | USD | 55.25 | 55.41 | 52.09 | 52.49 | 52.49 | -1.49 (-2.76%) | 1,819,100 |
13 Apr 2023 | USD | 53.71 | 54.11 | 52.58 | 53.98 | 53.98 | +0.74 (+1.39%) | 1,170,900 |
12 Apr 2023 | USD | 54.12 | 54.4 | 52.82 | 53.24 | 53.24 | -0.13 (-0.24%) | 922,500 |
11 Apr 2023 | USD | 53.69 | 54 | 53.02 | 53.37 | 53.37 | +0.01 (+0.02%) | 807,700 |
10 Apr 2023 | USD | 52.57 | 53.7 | 52 | 53.36 | 53.36 | +0.34 (+0.64%) | 1,150,900 |
6 Apr 2023 | USD | 51.06 | 53.16 | 51.06 | 53.02 | 53.02 | +1.96 (+3.84%) | 1,850,800 |
5 Apr 2023 | USD | 52 | 52.79 | 50.38 | 51.06 | 51.06 | -2.19 (-4.11%) | 4,656,000 |
4 Apr 2023 | USD | 55.14 | 55.14 | 52.48 | 53.25 | 53.25 | -1.33 (-2.44%) | 1,394,300 |
3 Apr 2023 | USD | 55.6 | 55.85 | 53.82 | 54.58 | 54.58 | -0.92 (-1.66%) | 1,168,300 |
31 Mar 2023 | USD | 56.12 | 56.51 | 54.8 | 55.5 | 55.5 | +0.34 (+0.62%) | 1,346,200 |
30 Mar 2023 | USD | 57.91 | 58.14 | 54.7 | 55.16 | 55.16 | -1.8 (-3.16%) | 1,848,200 |
29 Mar 2023 | USD | 57.61 | 58.02 | 56.33 | 56.96 | 56.96 | +0.59 (+1.05%) | 1,145,300 |
28 Mar 2023 | USD | 55.43 | 56.74 | 55.01 | 56.37 | 56.37 | +0.63 (+1.13%) | 1,343,400 |
27 Mar 2023 | USD | 56.97 | 57.5 | 55.12 | 55.74 | 55.74 | +1.01 (+1.85%) | 1,277,200 |
24 Mar 2023 | USD | 52.72 | 55.66 | 52.18 | 54.73 | 54.73 | +1.1 (+2.05%) | 1,847,500 |
23 Mar 2023 | USD | 56.06 | 56.63 | 52.48 | 53.63 | 53.63 | -1.5 (-2.72%) | 2,539,000 |
22 Mar 2023 | USD | 60.31 | 60.31 | 55 | 55.13 | 55.13 | -5.17 (-8.57%) | 2,032,300 |
21 Mar 2023 | USD | 57 | 60.72 | 56.96 | 60.3 | 60.3 | +5.48 (+10.00%) | 2,624,800 |
20 Mar 2023 | USD | 54.97 | 56.36 | 53.69 | 54.82 | 54.82 | +0.2 (+0.37%) | 2,655,800 |
17 Mar 2023 | USD | 57.39 | 57.49 | 52.25 | 54.62 | 54.62 | -3.77 (-6.46%) | 3,820,900 |
16 Mar 2023 | USD | 54.77 | 59.34 | 53.1 | 58.39 | 58.39 | +1.67 (+2.94%) | 2,999,400 |
15 Mar 2023 | USD | 54 | 57 | 52.21 | 56.72 | 56.72 | -0.66 (-1.15%) | 4,057,000 |
14 Mar 2023 | USD | 58.6 | 59.88 | 55.25 | 57.38 | 57.38 | +5.56 (+10.73%) | 5,335,500 |
13 Mar 2023 | USD | 53.37 | 55.45 | 33.86 | 51.82 | 51.82 | -10.89 (-17.37%) | 12,939,400 |