Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 60.59 | 60.65 | 60.02 | 60.21 | 60.21 | -0.26 (-0.43%) | 14,208,900 |
9 Jun 2023 | USD | 60.27 | 60.67 | 60.17 | 60.47 | 60.47 | +0.1 (+0.17%) | 12,581,500 |
8 Jun 2023 | USD | 60.13 | 60.41 | 59.98 | 60.37 | 60.37 | +0.15 (+0.25%) | 15,585,900 |
7 Jun 2023 | USD | 60.01 | 60.36 | 59.82 | 60.22 | 60.22 | -0.09 (-0.15%) | 16,817,900 |
6 Jun 2023 | USD | 60.95 | 60.99 | 60.12 | 60.31 | 60.31 | -0.44 (-0.72%) | 10,943,500 |
5 Jun 2023 | USD | 61 | 61.44 | 60.55 | 60.75 | 60.75 | -0.41 (-0.67%) | 12,915,600 |
2 Jun 2023 | USD | 60.27 | 61.32 | 60.08 | 61.16 | 61.16 | +1.16 (+1.93%) | 15,256,300 |
1 Jun 2023 | USD | 59.94 | 60.17 | 59.77 | 60 | 60 | +0.34 (+0.57%) | 13,402,700 |
31 May 2023 | USD | 59.92 | 60.28 | 59.37 | 59.66 | 59.66 | -0.12 (-0.20%) | 59,432,200 |
30 May 2023 | USD | 60.09 | 60.2 | 59.52 | 59.78 | 59.78 | -0.48 (-0.80%) | 15,634,200 |
26 May 2023 | USD | 60.45 | 60.64 | 60.11 | 60.26 | 60.26 | -0.15 (-0.25%) | 12,567,100 |
25 May 2023 | USD | 60.47 | 60.73 | 60.15 | 60.41 | 60.41 | -0.47 (-0.77%) | 14,463,600 |
24 May 2023 | USD | 61.38 | 61.43 | 60.72 | 60.88 | 60.88 | -0.52 (-0.85%) | 11,090,100 |
23 May 2023 | USD | 61.51 | 61.67 | 61.17 | 61.4 | 61.4 | -0.11 (-0.18%) | 13,932,700 |
22 May 2023 | USD | 62.79 | 62.87 | 61.44 | 61.51 | 61.51 | -1.32 (-2.10%) | 15,055,400 |
19 May 2023 | USD | 63.04 | 63.1 | 62.61 | 62.83 | 62.83 | +0.03 (+0.05%) | 14,242,100 |
18 May 2023 | USD | 63.01 | 63.04 | 62.57 | 62.8 | 62.8 | -0.35 (-0.55%) | 13,595,100 |
17 May 2023 | USD | 63.4 | 63.42 | 62.73 | 63.15 | 63.15 | -0.07 (-0.11%) | 11,583,000 |
16 May 2023 | USD | 63.9 | 63.9 | 63.16 | 63.22 | 63.22 | -0.72 (-1.13%) | 9,129,600 |
15 May 2023 | USD | 64.22 | 64.25 | 63.71 | 63.94 | 63.94 | -0.17 (-0.27%) | 8,150,000 |
12 May 2023 | USD | 63.86 | 64.19 | 63.7 | 64.11 | 64.11 | +0.25 (+0.39%) | 8,739,600 |
11 May 2023 | USD | 63.58 | 63.93 | 63.01 | 63.86 | 63.86 | +0.36 (+0.57%) | 9,581,500 |
10 May 2023 | USD | 63.32 | 63.64 | 62.99 | 63.5 | 63.5 | +0.11 (+0.17%) | 10,134,000 |
9 May 2023 | USD | 63.64 | 63.75 | 63.28 | 63.39 | 63.39 | -0.53 (-0.83%) | 9,067,700 |
8 May 2023 | USD | 63.81 | 64.06 | 63.61 | 63.92 | 63.92 | -0.1 (-0.16%) | 7,240,700 |
5 May 2023 | USD | 63.64 | 64.21 | 63.63 | 64.02 | 64.02 | +0.3 (+0.47%) | 9,037,300 |
4 May 2023 | USD | 63.74 | 63.93 | 63.51 | 63.72 | 63.72 | +0.07 (+0.11%) | 11,938,300 |
3 May 2023 | USD | 64.02 | 64.18 | 63.58 | 63.65 | 63.65 | -0.36 (-0.56%) | 11,084,600 |
2 May 2023 | USD | 64.14 | 64.14 | 63.27 | 64.01 | 64.01 | -0.29 (-0.45%) | 10,948,400 |
1 May 2023 | USD | 64.15 | 64.69 | 64.06 | 64.3 | 64.3 | +0.15 (+0.23%) | 9,091,500 |