Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 39.99 | 40.41 | 39.45 | 40.37 | 40.37 | -0.06 (-0.15%) | 2,381,600 |
6 Jun 2023 | USD | 40.67 | 41.07 | 39.84 | 40.43 | 40.43 | -0.13 (-0.32%) | 4,054,400 |
5 Jun 2023 | USD | 40.79 | 41.19 | 40.46 | 40.56 | 40.56 | -0.21 (-0.52%) | 2,039,700 |
2 Jun 2023 | USD | 40.27 | 40.79 | 40.19 | 40.77 | 40.77 | +0.57 (+1.42%) | 3,691,000 |
1 Jun 2023 | USD | 40.15 | 41.19 | 39.9 | 40.2 | 40.2 | +1.95 (+5.10%) | 5,360,600 |
31 May 2023 | USD | 38.52 | 38.69 | 38.04 | 38.25 | 38.25 | -0.08 (-0.21%) | 6,814,900 |
30 May 2023 | USD | 38.18 | 38.54 | 38.05 | 38.33 | 38.33 | -0.14 (-0.36%) | 3,640,500 |
26 May 2023 | USD | 38.16 | 38.51 | 37.98 | 38.47 | 38.47 | +0.23 (+0.60%) | 2,503,600 |
25 May 2023 | USD | 38.62 | 38.86 | 38.19 | 38.24 | 38.24 | -0.65 (-1.67%) | 2,550,200 |
24 May 2023 | USD | 39.14 | 39.25 | 38.88 | 38.89 | 38.89 | -0.21 (-0.54%) | 2,213,800 |
23 May 2023 | USD | 39.05 | 39.21 | 38.55 | 39.1 | 39.1 | +0.21 (+0.54%) | 2,941,900 |
22 May 2023 | USD | 39.3 | 39.36 | 38.73 | 38.89 | 38.89 | -0.45 (-1.14%) | 2,013,100 |
19 May 2023 | USD | 39.34 | 39.55 | 39.18 | 39.34 | 39.34 | +0.07 (+0.18%) | 2,184,800 |
18 May 2023 | USD | 39.14 | 39.33 | 38.95 | 39.27 | 39.27 | -0.08 (-0.20%) | 1,910,900 |
17 May 2023 | USD | 39.02 | 39.36 | 38.64 | 39.35 | 39.35 | +0.32 (+0.82%) | 1,579,400 |
16 May 2023 | USD | 39.44 | 39.45 | 38.69 | 39.03 | 39.03 | -0.59 (-1.49%) | 2,230,800 |
15 May 2023 | USD | 40.31 | 40.36 | 39.57 | 39.62 | 39.62 | -0.62 (-1.54%) | 1,695,300 |
12 May 2023 | USD | 40.21 | 40.42 | 40.09 | 40.24 | 40.24 | -0.05 (-0.12%) | 1,331,400 |
11 May 2023 | USD | 40.2 | 40.31 | 39.79 | 40.29 | 40.29 | +0.16 (+0.40%) | 1,698,200 |
10 May 2023 | USD | 40.14 | 40.44 | 39.99 | 40.13 | 40.13 | -0.03 (-0.07%) | 1,483,700 |
9 May 2023 | USD | 40.51 | 40.74 | 40.13 | 40.16 | 40.16 | -0.48 (-1.18%) | 2,032,100 |
8 May 2023 | USD | 40.88 | 41.02 | 40.49 | 40.64 | 40.64 | -0.56 (-1.36%) | 2,015,600 |
5 May 2023 | USD | 40.94 | 41.29 | 40.86 | 41.2 | 41.2 | +0.29 (+0.71%) | 1,787,300 |
4 May 2023 | USD | 40.72 | 40.94 | 40.48 | 40.91 | 40.91 | +0.28 (+0.69%) | 1,639,800 |
3 May 2023 | USD | 40.4 | 40.94 | 40.33 | 40.63 | 40.63 | +0.42 (+1.04%) | 2,240,600 |
2 May 2023 | USD | 40.57 | 40.65 | 40.01 | 40.21 | 40.21 | -0.42 (-1.03%) | 1,668,200 |
1 May 2023 | USD | 40.55 | 40.81 | 40.47 | 40.63 | 40.63 | +0.19 (+0.47%) | 2,115,300 |
28 Apr 2023 | USD | 40.5 | 40.67 | 40.28 | 40.44 | 40.44 | +0.03 (+0.07%) | 3,939,200 |
27 Apr 2023 | USD | 39.82 | 40.44 | 39.76 | 40.41 | 40.41 | +0.57 (+1.43%) | 1,796,400 |
26 Apr 2023 | USD | 39.75 | 40.05 | 39.63 | 39.84 | 39.84 | -0.18 (-0.45%) | 1,510,700 |