Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 40.91 | 42.34 | 40.3 | 42.31 | 42.31 | +1.44 (+3.52%) | 2,519,100 |
5 Jun 2023 | USD | 40.39 | 41.08 | 40.15 | 40.87 | 40.87 | +0.43 (+1.06%) | 1,376,600 |
2 Jun 2023 | USD | 38.89 | 40.61 | 38.84 | 40.44 | 40.44 | +2.94 (+7.84%) | 2,338,800 |
1 Jun 2023 | USD | 36.64 | 38.05 | 36.23 | 37.5 | 37.5 | +0.88 (+2.40%) | 2,506,000 |
31 May 2023 | USD | 37.5 | 37.5 | 35.55 | 36.62 | 36.62 | -0.37 (-1.00%) | 2,286,700 |
30 May 2023 | USD | 38.3 | 39.46 | 36.42 | 36.99 | 36.99 | -0.95 (-2.50%) | 2,908,300 |
26 May 2023 | USD | 38.3 | 38.76 | 37.36 | 37.94 | 37.94 | -0.1 (-0.26%) | 1,114,300 |
25 May 2023 | USD | 37.5 | 38.61 | 37.2 | 38.04 | 38.04 | +0.6 (+1.60%) | 2,526,800 |
24 May 2023 | USD | 39.17 | 39.69 | 37.15 | 37.44 | 37.44 | -2.5 (-6.26%) | 3,369,900 |
23 May 2023 | USD | 40.95 | 40.97 | 39.84 | 39.94 | 39.94 | -2.04 (-4.86%) | 1,917,000 |
22 May 2023 | USD | 42.43 | 42.49 | 41.5 | 41.98 | 41.98 | +0.36 (+0.86%) | 1,208,500 |
19 May 2023 | USD | 41.38 | 42.35 | 40.97 | 41.62 | 41.62 | +0.11 (+0.26%) | 1,015,700 |
18 May 2023 | USD | 42.43 | 43.09 | 40.94 | 41.51 | 41.51 | -0.76 (-1.80%) | 1,502,600 |
17 May 2023 | USD | 42.01 | 42.69 | 41.77 | 42.27 | 42.27 | -0.55 (-1.28%) | 1,545,500 |
16 May 2023 | USD | 42.72 | 43.61 | 42.13 | 42.82 | 42.82 | -0.9 (-2.06%) | 1,097,900 |
15 May 2023 | USD | 42.21 | 43.85 | 42.17 | 43.72 | 43.72 | +1.97 (+4.72%) | 929,000 |
12 May 2023 | USD | 42.16 | 42.68 | 41.75 | 41.75 | 41.75 | -1.13 (-2.64%) | 1,216,200 |
11 May 2023 | USD | 41.89 | 43.06 | 41.5 | 42.88 | 42.88 | +1.21 (+2.90%) | 1,624,600 |
10 May 2023 | USD | 41.88 | 42 | 41.12 | 41.67 | 41.67 | -0.34 (-0.81%) | 3,264,000 |
9 May 2023 | USD | 42 | 42.91 | 41.39 | 42.01 | 42.01 | -1.99 (-4.52%) | 2,101,300 |
8 May 2023 | USD | 44.51 | 45.12 | 43.55 | 44 | 44 | -1.06 (-2.35%) | 1,288,200 |
5 May 2023 | USD | 45.15 | 45.56 | 44.53 | 45.06 | 45.06 | -0.14 (-0.31%) | 1,051,300 |
4 May 2023 | USD | 45.07 | 45.73 | 44.46 | 45.2 | 45.2 | +0.33 (+0.74%) | 1,103,900 |
3 May 2023 | USD | 44.55 | 44.99 | 44 | 44.87 | 44.87 | -0.06 (-0.13%) | 1,792,900 |
2 May 2023 | USD | 46 | 46.11 | 44.84 | 44.93 | 44.93 | -1.04 (-2.26%) | 1,220,600 |
1 May 2023 | USD | 46.34 | 46.85 | 45.82 | 45.97 | 45.97 | -0.93 (-1.98%) | 574,600 |
28 Apr 2023 | USD | 45.79 | 47.1 | 45.68 | 46.9 | 46.9 | +1.33 (+2.92%) | 1,082,000 |
27 Apr 2023 | USD | 45.87 | 46.54 | 44.97 | 45.57 | 45.57 | -0.6 (-1.30%) | 1,424,500 |
26 Apr 2023 | USD | 45.51 | 47.74 | 45.51 | 46.17 | 46.17 | +1.2 (+2.67%) | 1,222,900 |
25 Apr 2023 | USD | 44.84 | 45.22 | 44.06 | 44.97 | 44.97 | -0.07 (-0.16%) | 1,154,000 |