Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 41.69 | 42.16 | 41.45 | 41.97 | 41.97 | +0.28 (+0.67%) | 1,718,200 |
21 Apr 2023 | USD | 41.45 | 41.95 | 41.22 | 41.69 | 41.69 | +0.18 (+0.43%) | 1,762,600 |
20 Apr 2023 | USD | 42.07 | 42.61 | 41.39 | 41.51 | 41.51 | +0.63 (+1.54%) | 2,288,300 |
19 Apr 2023 | USD | 40.58 | 41 | 40.38 | 40.88 | 40.88 | +0.15 (+0.37%) | 1,243,800 |
18 Apr 2023 | USD | 40.1 | 40.8 | 39.75 | 40.73 | 40.73 | +0.91 (+2.29%) | 2,557,300 |
17 Apr 2023 | USD | 39.59 | 40.02 | 39.38 | 39.82 | 39.82 | +0.13 (+0.33%) | 1,404,700 |
14 Apr 2023 | USD | 39.2 | 39.72 | 39.1 | 39.69 | 39.69 | +0.35 (+0.89%) | 1,690,400 |
13 Apr 2023 | USD | 39.19 | 39.67 | 38.65 | 39.34 | 39.34 | +0.28 (+0.72%) | 1,678,100 |
12 Apr 2023 | USD | 39.38 | 39.55 | 38.9 | 39.06 | 39.06 | -0.3 (-0.76%) | 2,074,900 |
11 Apr 2023 | USD | 38.93 | 39.73 | 38.78 | 39.36 | 39.36 | +0.73 (+1.89%) | 2,232,900 |
10 Apr 2023 | USD | 38.27 | 39.33 | 38.26 | 38.63 | 38.63 | +0.23 (+0.60%) | 1,789,700 |
6 Apr 2023 | USD | 39.98 | 39.98 | 38.28 | 38.4 | 38.4 | -1.48 (-3.71%) | 2,168,600 |
5 Apr 2023 | USD | 40.15 | 40.32 | 39.66 | 39.88 | 39.88 | -0.44 (-1.09%) | 1,164,300 |
4 Apr 2023 | USD | 40.53 | 40.64 | 39.78 | 40.32 | 40.32 | -0.23 (-0.57%) | 1,114,200 |
3 Apr 2023 | USD | 39.99 | 40.63 | 39.76 | 40.55 | 40.55 | +0.37 (+0.92%) | 1,213,400 |
31 Mar 2023 | USD | 39.61 | 40.2 | 39.51 | 40.18 | 40.18 | +0.57 (+1.44%) | 1,264,000 |
30 Mar 2023 | USD | 40.39 | 40.5 | 39.48 | 39.61 | 39.61 | -0.63 (-1.57%) | 1,631,100 |
29 Mar 2023 | USD | 40.57 | 40.59 | 39.8 | 40.24 | 40.24 | -0.09 (-0.22%) | 1,430,200 |
28 Mar 2023 | USD | 40.16 | 40.65 | 40 | 40.33 | 40.33 | +0.24 (+0.60%) | 1,380,800 |
27 Mar 2023 | USD | 40.5 | 40.67 | 40.03 | 40.09 | 40.09 | -0.32 (-0.79%) | 2,151,200 |
24 Mar 2023 | USD | 40.17 | 40.58 | 38.9 | 40.41 | 40.41 | +0.84 (+2.12%) | 3,698,300 |
23 Mar 2023 | USD | 39.5 | 40.52 | 38.82 | 39.57 | 39.57 | +2.77 (+7.53%) | 6,095,100 |
22 Mar 2023 | USD | 36.58 | 37.72 | 36.55 | 36.8 | 36.8 | +0.16 (+0.44%) | 3,438,800 |
21 Mar 2023 | USD | 36.08 | 36.79 | 36.01 | 36.64 | 36.64 | +0.96 (+2.69%) | 3,061,200 |
20 Mar 2023 | USD | 35.39 | 36.06 | 35.26 | 35.68 | 35.68 | +0.4 (+1.13%) | 1,400,200 |
17 Mar 2023 | USD | 35.61 | 35.65 | 34.89 | 35.28 | 35.28 | -0.25 (-0.70%) | 2,544,500 |
16 Mar 2023 | USD | 34.96 | 35.64 | 34.32 | 35.53 | 35.53 | +0.63 (+1.81%) | 1,405,400 |
15 Mar 2023 | USD | 35.26 | 35.8 | 34.44 | 34.9 | 34.9 | -0.47 (-1.33%) | 1,508,400 |
14 Mar 2023 | USD | 35.63 | 35.86 | 34.93 | 35.37 | 35.37 | +0.3 (+0.86%) | 1,145,200 |
13 Mar 2023 | USD | 34.04 | 35.98 | 33.98 | 35.07 | 35.07 | +0.45 (+1.30%) | 2,744,400 |