Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 45.77 | 46.57 | 45.05 | 46 | 46 | 0.0 (0.0%) | 198,600 |
5 Jun 2023 | USD | 45.73 | 46.09 | 44.61 | 46 | 46 | -0.24 (-0.52%) | 179,700 |
2 Jun 2023 | USD | 46.57 | 46.71 | 46.04 | 46.24 | 46.24 | +0.33 (+0.72%) | 331,200 |
1 Jun 2023 | USD | 46.59 | 46.83 | 45.26 | 45.91 | 45.91 | -0.6 (-1.29%) | 134,600 |
31 May 2023 | USD | 46.56 | 46.93 | 45.9 | 46.51 | 46.51 | -0.13 (-0.28%) | 346,700 |
30 May 2023 | USD | 46.44 | 46.9 | 45.91 | 46.64 | 46.64 | +0.24 (+0.52%) | 107,300 |
26 May 2023 | USD | 46.05 | 46.64 | 46 | 46.4 | 46.4 | +0.48 (+1.05%) | 102,100 |
25 May 2023 | USD | 45.76 | 46.6 | 45.76 | 45.92 | 45.92 | +0.12 (+0.26%) | 222,800 |
24 May 2023 | USD | 45.69 | 46.09 | 45.19 | 45.8 | 45.8 | -0.15 (-0.33%) | 230,700 |
23 May 2023 | USD | 45.41 | 46.67 | 45.12 | 45.95 | 45.95 | +0.59 (+1.30%) | 160,000 |
22 May 2023 | USD | 45.55 | 45.8 | 44.66 | 45.36 | 45.36 | -0.19 (-0.42%) | 138,500 |
19 May 2023 | USD | 45.82 | 45.99 | 45.15 | 45.55 | 45.55 | +0.13 (+0.29%) | 122,700 |
18 May 2023 | USD | 44.1 | 45.51 | 43.32 | 45.42 | 45.42 | +1.3 (+2.95%) | 136,800 |
17 May 2023 | USD | 42.54 | 44.18 | 42.34 | 44.12 | 44.12 | +1.85 (+4.38%) | 183,300 |
16 May 2023 | USD | 42.66 | 42.66 | 42.17 | 42.27 | 42.27 | -0.47 (-1.10%) | 88,200 |
15 May 2023 | USD | 42.5 | 42.87 | 42.31 | 42.74 | 42.74 | +0.37 (+0.87%) | 95,200 |
12 May 2023 | USD | 42.74 | 42.82 | 42.13 | 42.37 | 42.37 | -0.18 (-0.42%) | 77,800 |
11 May 2023 | USD | 42.47 | 42.63 | 42.04 | 42.55 | 42.55 | -0.28 (-0.65%) | 88,800 |
10 May 2023 | USD | 42.6 | 42.96 | 41.99 | 42.83 | 42.83 | +0.7 (+1.66%) | 118,500 |
9 May 2023 | USD | 41.51 | 42.21 | 41.25 | 42.13 | 42.13 | +0.3 (+0.72%) | 115,100 |
8 May 2023 | USD | 42.06 | 42.06 | 41.56 | 41.83 | 41.83 | -0.17 (-0.40%) | 89,800 |
5 May 2023 | USD | 41.83 | 42.4 | 41.61 | 42 | 42 | +0.84 (+2.04%) | 126,400 |
4 May 2023 | USD | 40.82 | 41.36 | 40.36 | 41.16 | 41.16 | +0.02 (+0.05%) | 194,800 |
3 May 2023 | USD | 40.86 | 41.72 | 40.86 | 41.14 | 41.14 | +0.47 (+1.16%) | 129,500 |
2 May 2023 | USD | 40.67 | 40.69 | 39.68 | 40.67 | 40.67 | -0.12 (-0.29%) | 157,200 |
1 May 2023 | USD | 41.1 | 41.35 | 40.61 | 40.79 | 40.79 | -0.31 (-0.75%) | 133,000 |
28 Apr 2023 | USD | 40.55 | 41.65 | 40.49 | 41.1 | 41.1 | +0.58 (+1.43%) | 129,400 |
27 Apr 2023 | USD | 40.04 | 40.69 | 38.81 | 40.52 | 40.52 | +0.27 (+0.67%) | 204,600 |
26 Apr 2023 | USD | 40 | 40.5 | 39.55 | 40.25 | 40.25 | +0.07 (+0.17%) | 278,100 |
25 Apr 2023 | USD | 40.83 | 41 | 39.87 | 40.18 | 40.18 | -1.06 (-2.57%) | 279,000 |