Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 52.18 | 52.68 | 52.18 | 52.35 | 52.35 | +0.12 (+0.23%) | 256,000 |
28 Apr 2023 | USD | 51.55 | 52.27 | 51.55 | 52.23 | 52.23 | +0.65 (+1.26%) | 322,800 |
27 Apr 2023 | USD | 50.93 | 51.58 | 50.66 | 51.58 | 51.58 | +0.89 (+1.76%) | 98,000 |
26 Apr 2023 | USD | 51.13 | 51.42 | 50.6 | 50.69 | 50.69 | -0.4 (-0.78%) | 134,500 |
25 Apr 2023 | USD | 52 | 52 | 51.04 | 51.09 | 51.09 | -1.14 (-2.18%) | 205,000 |
24 Apr 2023 | USD | 52.16 | 52.39 | 51.85 | 52.23 | 52.23 | +0.08 (+0.15%) | 139,900 |
21 Apr 2023 | USD | 52.15 | 52.18 | 51.75 | 52.15 | 52.15 | +0.11 (+0.21%) | 53,100 |
20 Apr 2023 | USD | 51.98 | 52.56 | 51.93 | 52.04 | 52.04 | -0.21 (-0.40%) | 49,600 |
19 Apr 2023 | USD | 51.83 | 52.35 | 51.66 | 52.25 | 52.25 | +0.06 (+0.11%) | 63,500 |
18 Apr 2023 | USD | 52.08 | 52.22 | 51.89 | 52.19 | 52.19 | +0.43 (+0.83%) | 107,800 |
17 Apr 2023 | USD | 51.56 | 51.85 | 51.34 | 51.76 | 51.76 | +0.22 (+0.43%) | 185,800 |
14 Apr 2023 | USD | 51.44 | 51.96 | 51.12 | 51.54 | 51.54 | +0.16 (+0.31%) | 375,000 |
13 Apr 2023 | USD | 51.28 | 51.53 | 51 | 51.38 | 51.38 | +0.35 (+0.69%) | 91,000 |
12 Apr 2023 | USD | 52.3 | 52.3 | 50.96 | 51.03 | 51.03 | -0.83 (-1.60%) | 115,400 |
11 Apr 2023 | USD | 51.5 | 52.11 | 51.48 | 51.86 | 51.86 | +0.65 (+1.27%) | 78,700 |
10 Apr 2023 | USD | 50.23 | 51.25 | 50.23 | 51.21 | 51.21 | +0.76 (+1.51%) | 177,500 |
6 Apr 2023 | USD | 50.47 | 50.63 | 50.05 | 50.45 | 50.45 | -0.22 (-0.43%) | 119,000 |
5 Apr 2023 | USD | 51.15 | 51.15 | 50.36 | 50.67 | 50.67 | -0.81 (-1.57%) | 111,400 |
4 Apr 2023 | USD | 52.15 | 52.19 | 51.12 | 51.48 | 51.48 | -0.53 (-1.02%) | 152,700 |
3 Apr 2023 | USD | 51.85 | 52.11 | 51.58 | 52.01 | 52.01 | +0.08 (+0.15%) | 723,700 |
31 Mar 2023 | USD | 51.04 | 51.93 | 51.04 | 51.93 | 51.93 | +1.21 (+2.39%) | 179,400 |
30 Mar 2023 | USD | 50.87 | 51.16 | 50.65 | 50.72 | 50.72 | +0.29 (+0.58%) | 193,600 |
29 Mar 2023 | USD | 50.22 | 50.47 | 49.93 | 50.43 | 50.43 | +0.56 (+1.12%) | 172,300 |
28 Mar 2023 | USD | 49.58 | 50.16 | 49.58 | 49.87 | 49.87 | +0.42 (+0.85%) | 211,200 |
27 Mar 2023 | USD | 49.5 | 49.66 | 48.95 | 49.45 | 49.45 | +0.41 (+0.84%) | 205,300 |
24 Mar 2023 | USD | 48.77 | 49.15 | 48.24 | 49.04 | 49.04 | -0.19 (-0.39%) | 19,511,200 |
23 Mar 2023 | USD | 49.91 | 50.3 | 48.74 | 49.23 | 49.23 | -0.21 (-0.42%) | 1,692,300 |
22 Mar 2023 | USD | 50.57 | 50.83 | 49.44 | 49.44 | 49.44 | -1.11 (-2.20%) | 1,852,800 |
21 Mar 2023 | USD | 50.18 | 50.89 | 50.18 | 50.55 | 50.55 | +1 (+2.02%) | 83,000 |
20 Mar 2023 | USD | 49.43 | 50.05 | 49.31 | 49.55 | 49.55 | +0.34 (+0.69%) | 247,100 |