Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Apr 2023 | USD | 39.66 | 40.15 | 39.66 | 40.02 | 40.02 | +0.32 (+0.81%) | 1,321,800 |
24 Apr 2023 | USD | 39.9 | 40 | 39.55 | 39.7 | 39.7 | -0.15 (-0.38%) | 1,243,100 |
21 Apr 2023 | USD | 40.15 | 40.26 | 39.62 | 39.85 | 39.85 | -0.05 (-0.13%) | 1,281,700 |
20 Apr 2023 | USD | 39.89 | 39.99 | 39.72 | 39.9 | 39.9 | +0.07 (+0.18%) | 1,953,600 |
19 Apr 2023 | USD | 40 | 40.05 | 39.56 | 39.83 | 39.83 | +0.08 (+0.20%) | 1,378,700 |
18 Apr 2023 | USD | 39.67 | 39.83 | 39.42 | 39.75 | 39.75 | -0.07 (-0.18%) | 1,268,700 |
17 Apr 2023 | USD | 39.5 | 39.83 | 39.38 | 39.82 | 39.82 | +0.56 (+1.43%) | 1,785,900 |
14 Apr 2023 | USD | 39.9 | 39.95 | 39.1 | 39.26 | 39.26 | -0.89 (-2.22%) | 1,864,600 |
13 Apr 2023 | USD | 40.11 | 40.28 | 39.75 | 40.15 | 40.15 | -0.07 (-0.17%) | 2,144,300 |
12 Apr 2023 | USD | 40.21 | 40.52 | 40.08 | 40.22 | 40.22 | -0.12 (-0.30%) | 2,616,500 |
11 Apr 2023 | USD | 40.29 | 40.63 | 40.26 | 40.34 | 40.34 | +0.12 (+0.30%) | 1,852,700 |
10 Apr 2023 | USD | 40.24 | 40.39 | 40.13 | 40.22 | 40.22 | -0.09 (-0.22%) | 1,766,800 |
6 Apr 2023 | USD | 40.66 | 40.73 | 40.07 | 40.31 | 40.31 | -0.18 (-0.44%) | 2,743,200 |
5 Apr 2023 | USD | 41.09 | 41.35 | 40.46 | 40.49 | 40.49 | -0.41 (-1.00%) | 2,365,300 |
4 Apr 2023 | USD | 40.45 | 40.97 | 40.45 | 40.9 | 40.9 | +0.48 (+1.19%) | 3,767,900 |
3 Apr 2023 | USD | 40 | 40.59 | 39.83 | 40.42 | 40.42 | +0.54 (+1.35%) | 4,402,700 |
31 Mar 2023 | USD | 39.36 | 39.9 | 39.36 | 39.88 | 39.88 | +0.64 (+1.63%) | 3,059,100 |
30 Mar 2023 | USD | 39.15 | 39.34 | 38.98 | 39.24 | 39.24 | -0.06 (-0.15%) | 2,121,300 |
29 Mar 2023 | USD | 39.28 | 39.56 | 39.17 | 39.3 | 39.3 | +0.14 (+0.36%) | 2,460,500 |
28 Mar 2023 | USD | 39.04 | 39.42 | 38.97 | 39.16 | 39.16 | +0.19 (+0.49%) | 1,862,600 |
27 Mar 2023 | USD | 38.93 | 39.18 | 38.81 | 38.97 | 38.97 | +0.32 (+0.83%) | 2,331,800 |
24 Mar 2023 | USD | 38.03 | 38.81 | 37.82 | 38.65 | 38.65 | +0.7 (+1.84%) | 2,263,800 |
23 Mar 2023 | USD | 38.06 | 38.34 | 37.78 | 37.95 | 37.95 | -0.23 (-0.60%) | 2,474,600 |
22 Mar 2023 | USD | 38.59 | 38.85 | 38.17 | 38.18 | 38.18 | -0.33 (-0.86%) | 2,031,700 |
21 Mar 2023 | USD | 38.84 | 38.84 | 38.23 | 38.51 | 38.51 | -0.25 (-0.64%) | 2,314,600 |
20 Mar 2023 | USD | 38.43 | 38.89 | 38.4 | 38.76 | 38.76 | +0.41 (+1.07%) | 2,260,000 |