Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 46.13 | 48.39 | 45.95 | 48.36 | 48.36 | +2.39 (+5.20%) | 1,620,200 |
5 Jun 2023 | USD | 45.02 | 46.16 | 44.99 | 45.97 | 45.97 | +0.29 (+0.63%) | 1,148,800 |
2 Jun 2023 | USD | 44.22 | 45.7 | 44.17 | 45.68 | 45.68 | +1.85 (+4.22%) | 1,343,800 |
1 Jun 2023 | USD | 43.24 | 43.98 | 43.24 | 43.83 | 43.83 | +0.5 (+1.15%) | 894,100 |
31 May 2023 | USD | 44.13 | 44.31 | 42.98 | 43.33 | 43.33 | -1.1 (-2.48%) | 1,192,400 |
30 May 2023 | USD | 44.02 | 44.6 | 43.99 | 44.43 | 44.43 | +0.31 (+0.70%) | 797,100 |
26 May 2023 | USD | 44.17 | 44.33 | 43.55 | 44.12 | 44.12 | -0.19 (-0.43%) | 993,700 |
25 May 2023 | USD | 44 | 44.76 | 43.86 | 44.31 | 44.31 | +0.71 (+1.63%) | 974,400 |
24 May 2023 | USD | 43.08 | 43.9 | 43.03 | 43.6 | 43.6 | +0.81 (+1.89%) | 1,270,800 |
23 May 2023 | USD | 43.81 | 43.81 | 42.59 | 42.79 | 42.79 | -1.39 (-3.15%) | 1,638,900 |
22 May 2023 | USD | 44.9 | 45.33 | 44.07 | 44.18 | 44.18 | -0.78 (-1.73%) | 1,409,000 |
19 May 2023 | USD | 46.22 | 46.22 | 44.48 | 44.96 | 44.96 | -1.07 (-2.32%) | 1,510,800 |
18 May 2023 | USD | 45.86 | 46.28 | 45.59 | 46.03 | 46.03 | +0.21 (+0.46%) | 1,962,900 |
17 May 2023 | USD | 45.7 | 45.84 | 45.3 | 45.82 | 45.82 | +0.21 (+0.46%) | 1,095,400 |
16 May 2023 | USD | 45.05 | 45.74 | 44.38 | 45.61 | 45.61 | -0.08 (-0.18%) | 1,535,200 |
15 May 2023 | USD | 45.81 | 45.98 | 45.34 | 45.69 | 45.69 | -0.03 (-0.07%) | 983,300 |
12 May 2023 | USD | 46.15 | 46.91 | 45.29 | 45.72 | 45.72 | -0.21 (-0.46%) | 1,784,700 |
11 May 2023 | USD | 45.34 | 45.98 | 45.21 | 45.93 | 45.93 | +0.49 (+1.08%) | 1,401,100 |
10 May 2023 | USD | 45.54 | 45.7 | 44.82 | 45.44 | 45.44 | +0.43 (+0.96%) | 1,235,500 |
9 May 2023 | USD | 44.87 | 45.76 | 44.69 | 45.01 | 45.01 | +0.2 (+0.45%) | 1,737,500 |
8 May 2023 | USD | 43.86 | 44.88 | 43.71 | 44.81 | 44.81 | +0.77 (+1.75%) | 1,076,500 |
5 May 2023 | USD | 43.62 | 44.19 | 43.37 | 44.04 | 44.04 | +0.65 (+1.50%) | 928,300 |
4 May 2023 | USD | 43.79 | 44.26 | 43.15 | 43.39 | 43.39 | -0.78 (-1.77%) | 1,634,100 |
3 May 2023 | USD | 43.91 | 44.96 | 43.8 | 44.17 | 44.17 | +0.3 (+0.68%) | 1,546,300 |
2 May 2023 | USD | 43.95 | 43.99 | 42.86 | 43.87 | 43.87 | -0.15 (-0.34%) | 1,588,100 |
1 May 2023 | USD | 43.57 | 44.23 | 43.57 | 44.02 | 44.02 | +0.2 (+0.46%) | 1,725,500 |
28 Apr 2023 | USD | 42.51 | 44 | 42.45 | 43.82 | 43.82 | +1.39 (+3.28%) | 1,862,700 |
27 Apr 2023 | USD | 41.54 | 42.49 | 41.33 | 42.43 | 42.43 | +1.35 (+3.29%) | 1,027,500 |
26 Apr 2023 | USD | 41.54 | 41.92 | 40.97 | 41.08 | 41.08 | -0.75 (-1.79%) | 1,650,100 |
25 Apr 2023 | USD | 41.87 | 42.27 | 41.73 | 41.83 | 41.83 | -0.14 (-0.33%) | 1,585,500 |