Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 84.66 | 86.3 | 83.93 | 84.21 | 84.21 | -0.57 (-0.67%) | 867,000 |
28 Apr 2023 | USD | 79.57 | 85.61 | 79.57 | 84.78 | 84.78 | +4.9 (+6.13%) | 1,447,600 |
27 Apr 2023 | USD | 75.25 | 80.39 | 75.25 | 79.88 | 79.88 | +5.53 (+7.44%) | 1,148,600 |
26 Apr 2023 | USD | 74.38 | 75.08 | 73.63 | 74.35 | 74.35 | -0.19 (-0.25%) | 2,120,700 |
25 Apr 2023 | USD | 74.9 | 75.29 | 74.15 | 74.54 | 74.54 | -0.85 (-1.13%) | 1,261,300 |
24 Apr 2023 | USD | 75.48 | 75.48 | 74.14 | 75.39 | 75.39 | -0.26 (-0.34%) | 654,800 |
21 Apr 2023 | USD | 76.82 | 77.01 | 75.46 | 75.65 | 75.65 | -0.73 (-0.96%) | 473,400 |
20 Apr 2023 | USD | 77.55 | 77.55 | 75.6 | 76.38 | 76.38 | -1.68 (-2.15%) | 720,200 |
19 Apr 2023 | USD | 77.75 | 78.54 | 77.08 | 78.06 | 78.06 | -0.1 (-0.13%) | 578,600 |
18 Apr 2023 | USD | 79.64 | 79.78 | 77.41 | 78.16 | 78.16 | -0.71 (-0.90%) | 701,600 |
17 Apr 2023 | USD | 78.02 | 78.89 | 77.7 | 78.87 | 78.87 | +0.94 (+1.21%) | 584,200 |
14 Apr 2023 | USD | 79.54 | 79.84 | 77.245 | 77.93 | 77.93 | -1.86 (-2.33%) | 517,900 |
13 Apr 2023 | USD | 78.96 | 80.41 | 78.66 | 79.79 | 79.79 | +1.15 (+1.46%) | 437,400 |
12 Apr 2023 | USD | 82.96 | 83.16 | 78.32 | 78.64 | 78.64 | -3.38 (-4.12%) | 595,800 |
11 Apr 2023 | USD | 80.87 | 82.38 | 80.71 | 82.02 | 82.02 | +1.12 (+1.38%) | 464,000 |
10 Apr 2023 | USD | 79.76 | 81.4 | 79.44 | 80.9 | 80.9 | +0.52 (+0.65%) | 533,700 |
6 Apr 2023 | USD | 80.25 | 80.96 | 79.74 | 80.38 | 80.38 | -0.1 (-0.12%) | 520,300 |
5 Apr 2023 | USD | 79.01 | 81.33 | 78.51 | 80.48 | 80.48 | +1.06 (+1.33%) | 788,000 |
4 Apr 2023 | USD | 80.94 | 81.15 | 77.7 | 79.42 | 79.42 | -1.74 (-2.14%) | 603,200 |
3 Apr 2023 | USD | 81.85 | 82.26 | 80.5 | 81.16 | 81.16 | -0.54 (-0.66%) | 853,600 |
31 Mar 2023 | USD | 80.15 | 81.955 | 79.99 | 81.7 | 81.7 | +1.76 (+2.20%) | 1,093,000 |
30 Mar 2023 | USD | 80.47 | 80.89 | 79.36 | 79.94 | 79.94 | +0.02 (+0.03%) | 414,400 |
29 Mar 2023 | USD | 80.18 | 80.23 | 79.28 | 79.92 | 79.92 | +0.86 (+1.09%) | 389,100 |
28 Mar 2023 | USD | 79.54 | 80.41 | 78.51 | 79.06 | 79.06 | -0.64 (-0.80%) | 477,100 |
27 Mar 2023 | USD | 79.57 | 80.07 | 78.205 | 79.7 | 79.7 | +0.96 (+1.22%) | 550,300 |
24 Mar 2023 | USD | 77.54 | 78.96 | 76.47 | 78.74 | 78.74 | +0.62 (+0.79%) | 628,800 |
23 Mar 2023 | USD | 78.09 | 79.61 | 77.28 | 78.12 | 78.12 | +0.43 (+0.55%) | 750,800 |
22 Mar 2023 | USD | 80.05 | 80.65 | 77.67 | 77.69 | 77.69 | -2.35 (-2.94%) | 688,600 |
21 Mar 2023 | USD | 80.01 | 81.09 | 79.84 | 80.04 | 80.04 | +0.74 (+0.93%) | 866,900 |
20 Mar 2023 | USD | 80.11 | 81.08 | 79.14 | 79.3 | 79.3 | -0.38 (-0.48%) | 724,900 |