Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 67.15 | 68.34 | 66.21 | 66.29 | 66.29 | -0.97 (-1.44%) | 766,200 |
21 Apr 2023 | USD | 65.19 | 67.56 | 65.07 | 67.26 | 67.26 | +2.23 (+3.43%) | 1,064,200 |
20 Apr 2023 | USD | 59.96 | 66.58 | 59.78 | 65.03 | 65.03 | +6.39 (+10.90%) | 1,997,100 |
19 Apr 2023 | USD | 58.55 | 59.24 | 58 | 58.64 | 58.64 | -0.18 (-0.31%) | 1,276,900 |
18 Apr 2023 | USD | 60.11 | 60.21 | 58.79 | 58.82 | 58.82 | -1.31 (-2.18%) | 682,800 |
17 Apr 2023 | USD | 59.65 | 60.14 | 59.54 | 60.13 | 60.13 | +0.7 (+1.18%) | 404,700 |
14 Apr 2023 | USD | 59.28 | 59.82 | 58.67 | 59.43 | 59.43 | -0.03 (-0.05%) | 582,900 |
13 Apr 2023 | USD | 59.32 | 59.76 | 58.96 | 59.46 | 59.46 | +0.1 (+0.17%) | 581,100 |
12 Apr 2023 | USD | 60.26 | 60.26 | 59.34 | 59.36 | 59.36 | -0.61 (-1.02%) | 456,200 |
11 Apr 2023 | USD | 60.41 | 60.91 | 59.89 | 59.97 | 59.97 | -0.56 (-0.93%) | 475,600 |
10 Apr 2023 | USD | 60.54 | 61.05 | 60.04 | 60.53 | 60.53 | -0.45 (-0.74%) | 406,700 |
6 Apr 2023 | USD | 61.28 | 61.28 | 60.42 | 60.98 | 60.98 | -0.06 (-0.10%) | 344,600 |
5 Apr 2023 | USD | 61.51 | 61.68 | 60.65 | 61.04 | 61.04 | -0.6 (-0.97%) | 447,100 |
4 Apr 2023 | USD | 62.1 | 62.1 | 60.88 | 61.64 | 61.64 | -0.42 (-0.68%) | 496,100 |
3 Apr 2023 | USD | 61.66 | 62.44 | 60.79 | 62.06 | 62.06 | +0.13 (+0.21%) | 628,200 |
31 Mar 2023 | USD | 61.71 | 62.36 | 61.34 | 61.93 | 61.93 | +0.65 (+1.06%) | 710,000 |
30 Mar 2023 | USD | 61.14 | 61.98 | 61.12 | 61.28 | 61.28 | +0.14 (+0.23%) | 321,200 |
29 Mar 2023 | USD | 61.63 | 61.89 | 60.96 | 61.14 | 61.14 | -0.28 (-0.46%) | 392,200 |
28 Mar 2023 | USD | 60.92 | 61.99 | 60.87 | 61.42 | 61.42 | +0.48 (+0.79%) | 669,500 |
27 Mar 2023 | USD | 60.47 | 60.95 | 60.31 | 60.94 | 60.94 | +1.09 (+1.82%) | 453,200 |
24 Mar 2023 | USD | 59 | 59.88 | 58.73 | 59.85 | 59.85 | +0.16 (+0.27%) | 578,600 |
23 Mar 2023 | USD | 59.64 | 60.44 | 59.25 | 59.69 | 59.69 | +0.3 (+0.51%) | 666,800 |
22 Mar 2023 | USD | 60.9 | 60.9 | 59.36 | 59.39 | 59.39 | -1.53 (-2.51%) | 794,900 |
21 Mar 2023 | USD | 61.7 | 63.25 | 60.41 | 60.92 | 60.92 | +0.3 (+0.49%) | 1,101,200 |
20 Mar 2023 | USD | 59.24 | 61.97 | 59.24 | 60.62 | 60.62 | +1.36 (+2.29%) | 1,052,500 |
17 Mar 2023 | USD | 60.02 | 60.51 | 58.74 | 59.26 | 59.26 | -1.73 (-2.84%) | 2,153,400 |
16 Mar 2023 | USD | 60.14 | 61.35 | 59.18 | 60.99 | 60.99 | +0.39 (+0.64%) | 984,000 |
15 Mar 2023 | USD | 60.8 | 61.1 | 59.72 | 60.6 | 60.6 | -1.39 (-2.24%) | 1,118,900 |
14 Mar 2023 | USD | 60.5 | 62.01 | 60.22 | 61.99 | 61.99 | +2.52 (+4.24%) | 875,700 |
13 Mar 2023 | USD | 57.99 | 61.13 | 57.55 | 59.47 | 59.47 | +0.78 (+1.33%) | 1,190,200 |