Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 45.11 | 45.13 | 45.03 | 45.09 | 45.09 | +0.07 (+0.16%) | 228,900 |
6 Jun 2023 | USD | 44.99 | 45.11 | 44.91 | 45.02 | 45.02 | +0.02 (+0.04%) | 479,100 |
5 Jun 2023 | USD | 44.91 | 45.02 | 44.91 | 45 | 45 | 0.0 (0.0%) | 160,300 |
2 Jun 2023 | USD | 44.99 | 45.07 | 44.93 | 45 | 45 | +0.16 (+0.36%) | 276,800 |
1 Jun 2023 | USD | 44.8 | 44.91 | 44.78 | 44.84 | 44.84 | 0.0 (0.0%) | 314,500 |
31 May 2023 | USD | 44.77 | 44.86 | 44.76 | 44.84 | 44.84 | -0.02 (-0.04%) | 284,800 |
30 May 2023 | USD | 44.89 | 44.9 | 44.79 | 44.86 | 44.86 | +0.05 (+0.11%) | 319,100 |
26 May 2023 | USD | 44.8 | 44.82 | 44.69 | 44.81 | 44.81 | +0.24 (+0.54%) | 329,200 |
25 May 2023 | USD | 44.69 | 44.72 | 44.53 | 44.57 | 44.57 | -0.07 (-0.16%) | 1,059,900 |
24 May 2023 | USD | 44.67 | 44.74 | 44.63 | 44.64 | 44.64 | -0.07 (-0.16%) | 414,400 |
23 May 2023 | USD | 44.82 | 44.88 | 44.66 | 44.71 | 44.71 | -0.39 (-0.86%) | 536,200 |
22 May 2023 | USD | 45.08 | 45.14 | 45.05 | 45.1 | 45.1 | +0.06 (+0.13%) | 224,500 |
19 May 2023 | USD | 45.05 | 45.14 | 45 | 45.04 | 45.04 | +0.03 (+0.07%) | 734,500 |
18 May 2023 | USD | 45.07 | 45.14 | 45 | 45.01 | 45.01 | -0.02 (-0.04%) | 188,800 |
17 May 2023 | USD | 44.96 | 45.11 | 44.95 | 45.03 | 45.03 | +0.1 (+0.22%) | 186,300 |
16 May 2023 | USD | 45 | 45.04 | 44.92 | 44.93 | 44.93 | -0.08 (-0.18%) | 273,600 |
15 May 2023 | USD | 45.01 | 45.04 | 44.99 | 45.01 | 45.01 | -0.03 (-0.07%) | 297,400 |
12 May 2023 | USD | 45.06 | 45.23 | 44.99 | 45.04 | 45.04 | +0.01 (+0.02%) | 258,900 |
11 May 2023 | USD | 45.06 | 45.11 | 45.02 | 45.03 | 45.03 | -0.07 (-0.16%) | 156,200 |
10 May 2023 | USD | 45.04 | 45.12 | 45.03 | 45.1 | 45.1 | -0.01 (-0.02%) | 263,300 |
9 May 2023 | USD | 44.95 | 45.11 | 44.95 | 45.11 | 45.11 | +0.09 (+0.20%) | 290,400 |
8 May 2023 | USD | 45.01 | 45.05 | 44.99 | 45.02 | 45.02 | -0.03 (-0.07%) | 394,000 |
5 May 2023 | USD | 45.09 | 45.18 | 44.99 | 45.05 | 45.05 | +0.05 (+0.11%) | 771,900 |
4 May 2023 | USD | 45.05 | 45.12 | 44.97 | 45 | 45 | -0.05 (-0.11%) | 411,400 |
3 May 2023 | USD | 45.02 | 45.17 | 45.02 | 45.05 | 45.05 | +0.01 (+0.02%) | 220,000 |
2 May 2023 | USD | 45.03 | 45.09 | 45.01 | 45.04 | 45.04 | -0.13 (-0.29%) | 408,000 |
1 May 2023 | USD | 45.09 | 45.19 | 45.05 | 45.17 | 45.17 | +0.1 (+0.22%) | 454,600 |
28 Apr 2023 | USD | 45.24 | 45.28 | 44.97 | 45.07 | 45.07 | -0.01 (-0.02%) | 581,900 |
27 Apr 2023 | USD | 45.02 | 45.13 | 45.02 | 45.08 | 45.08 | +0.09 (+0.20%) | 195,900 |
26 Apr 2023 | USD | 44.98 | 45.05 | 44.94 | 44.99 | 44.99 | -0.08 (-0.18%) | 561,700 |