Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 43.68 | 43.71 | 43.5 | 43.63 | 43.63 | -0.38 (-0.86%) | 811,300 |
18 Apr 2023 | USD | 43.9 | 44.07 | 43.82 | 44.01 | 44.01 | +0.17 (+0.39%) | 619,800 |
17 Apr 2023 | USD | 43.77 | 43.96 | 43.65 | 43.84 | 43.84 | -0.01 (-0.02%) | 873,900 |
14 Apr 2023 | USD | 43.93 | 44.21 | 43.65 | 43.85 | 43.85 | -0.23 (-0.52%) | 916,900 |
13 Apr 2023 | USD | 43.79 | 44.18 | 43.73 | 44.08 | 44.08 | +0.51 (+1.17%) | 2,792,700 |
12 Apr 2023 | USD | 43.8 | 43.83 | 43.46 | 43.57 | 43.57 | +0.06 (+0.14%) | 767,400 |
11 Apr 2023 | USD | 43.12 | 43.61 | 43.12 | 43.51 | 43.51 | +0.71 (+1.66%) | 575,200 |
10 Apr 2023 | USD | 42.32 | 42.84 | 42.32 | 42.8 | 42.8 | +0.29 (+0.68%) | 747,900 |
6 Apr 2023 | USD | 42.8 | 42.8 | 42.37 | 42.51 | 42.51 | -0.29 (-0.68%) | 490,500 |
5 Apr 2023 | USD | 42.73 | 42.87 | 42.41 | 42.8 | 42.8 | -0.09 (-0.21%) | 511,600 |
4 Apr 2023 | USD | 43.14 | 43.14 | 42.64 | 42.89 | 42.89 | -0.36 (-0.83%) | 590,900 |
3 Apr 2023 | USD | 42.83 | 43.28 | 42.83 | 43.25 | 43.25 | +0.96 (+2.27%) | 751,900 |
31 Mar 2023 | USD | 42.2 | 42.36 | 42.16 | 42.29 | 42.29 | +0.09 (+0.21%) | 539,700 |
30 Mar 2023 | USD | 42.21 | 42.3 | 42.03 | 42.2 | 42.2 | +0.46 (+1.10%) | 476,100 |
29 Mar 2023 | USD | 41.6 | 41.84 | 41.57 | 41.74 | 41.74 | +0.44 (+1.07%) | 615,000 |
28 Mar 2023 | USD | 40.88 | 41.45 | 40.88 | 41.3 | 41.3 | +0.41 (+1.00%) | 974,200 |
27 Mar 2023 | USD | 40.6 | 41.02 | 40.41 | 40.89 | 40.89 | +0.5 (+1.24%) | 2,349,300 |
24 Mar 2023 | USD | 40.1 | 40.48 | 39.78 | 40.39 | 40.39 | -0.06 (-0.15%) | 860,700 |
23 Mar 2023 | USD | 41 | 41.28 | 40.22 | 40.45 | 40.45 | -0.28 (-0.69%) | 784,500 |
22 Mar 2023 | USD | 41.19 | 41.6 | 40.73 | 40.73 | 40.73 | -0.41 (-1.00%) | 857,700 |
21 Mar 2023 | USD | 41.05 | 41.3 | 40.85 | 41.14 | 41.14 | +0.51 (+1.26%) | 1,069,000 |
20 Mar 2023 | USD | 40.25 | 40.82 | 40.11 | 40.63 | 40.63 | +0.7 (+1.75%) | 2,386,300 |
17 Mar 2023 | USD | 40.1 | 40.18 | 39.66 | 39.93 | 39.93 | -0.33 (-0.82%) | 1,137,200 |
16 Mar 2023 | USD | 39.54 | 40.28 | 39.32 | 40.26 | 40.26 | +0.1 (+0.25%) | 1,035,600 |
15 Mar 2023 | USD | 40.51 | 40.63 | 39.59 | 40.16 | 40.16 | -1.71 (-4.08%) | 1,183,300 |
14 Mar 2023 | USD | 41.9 | 42.23 | 41.46 | 41.87 | 41.87 | +0.33 (+0.79%) | 1,140,300 |
13 Mar 2023 | USD | 41.21 | 41.99 | 40.91 | 41.54 | 41.54 | -0.11 (-0.26%) | 1,161,200 |
10 Mar 2023 | USD | 42.2 | 42.57 | 41.59 | 41.65 | 41.65 | -0.56 (-1.33%) | 1,284,000 |
9 Mar 2023 | USD | 42.95 | 43.28 | 42.12 | 42.21 | 42.21 | -0.75 (-1.75%) | 1,768,100 |
8 Mar 2023 | USD | 42.77 | 43.28 | 42.77 | 42.96 | 42.96 | +0.21 (+0.49%) | 680,400 |