Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 54.23 | 54.76 | 54.06 | 54.57 | 54.57 | +0.27 (+0.50%) | 967,300 |
9 Jun 2023 | USD | 54.04 | 54.42 | 53.41 | 54.3 | 54.3 | +0.35 (+0.65%) | 1,202,300 |
8 Jun 2023 | USD | 54.55 | 54.74 | 53.71 | 53.95 | 53.95 | -0.53 (-0.97%) | 1,072,600 |
7 Jun 2023 | USD | 54.19 | 54.62 | 53.93 | 54.48 | 54.48 | +0.47 (+0.87%) | 1,043,200 |
6 Jun 2023 | USD | 53.38 | 54.12 | 53.38 | 54.01 | 54.01 | +0.52 (+0.97%) | 1,064,900 |
5 Jun 2023 | USD | 53.68 | 53.68 | 52.93 | 53.49 | 53.49 | -0.26 (-0.48%) | 1,834,600 |
2 Jun 2023 | USD | 52.54 | 53.94 | 52.53 | 53.75 | 53.75 | +1.67 (+3.21%) | 1,055,200 |
1 Jun 2023 | USD | 52.94 | 53.07 | 51.87 | 52.08 | 52.08 | -0.67 (-1.27%) | 1,201,600 |
31 May 2023 | USD | 52.3 | 52.91 | 51.39 | 52.75 | 52.75 | -0.06 (-0.11%) | 3,597,500 |
30 May 2023 | USD | 53.51 | 53.67 | 52.7 | 52.81 | 52.81 | -0.78 (-1.46%) | 1,145,400 |
26 May 2023 | USD | 53.85 | 54.01 | 53.32 | 53.59 | 53.59 | -0.26 (-0.48%) | 1,339,200 |
25 May 2023 | USD | 52.97 | 54.05 | 52.97 | 53.85 | 53.85 | +0.01 (+0.02%) | 881,100 |
24 May 2023 | USD | 54.67 | 54.88 | 53.76 | 53.84 | 53.84 | -0.7 (-1.28%) | 912,700 |
23 May 2023 | USD | 54.96 | 55.14 | 54.44 | 54.54 | 54.54 | -0.62 (-1.12%) | 1,230,700 |
22 May 2023 | USD | 56.06 | 56.25 | 55.11 | 55.16 | 55.16 | -0.6 (-1.08%) | 853,400 |
19 May 2023 | USD | 56.65 | 56.73 | 55.54 | 55.76 | 55.76 | -0.92 (-1.62%) | 1,108,000 |
18 May 2023 | USD | 56.01 | 56.72 | 55.77 | 56.68 | 56.68 | +0.57 (+1.02%) | 849,900 |
17 May 2023 | USD | 56.04 | 56.31 | 55.74 | 56.11 | 56.11 | +0.25 (+0.45%) | 1,066,100 |
16 May 2023 | USD | 56.63 | 56.63 | 55.83 | 55.86 | 55.86 | -1.05 (-1.85%) | 731,800 |
15 May 2023 | USD | 56.65 | 56.92 | 56.21 | 56.91 | 56.91 | +0.34 (+0.60%) | 607,900 |
12 May 2023 | USD | 56.8 | 56.97 | 56.01 | 56.57 | 56.57 | -0.07 (-0.12%) | 1,030,500 |
11 May 2023 | USD | 56.66 | 56.78 | 56.28 | 56.64 | 56.64 | -0.23 (-0.40%) | 805,800 |
10 May 2023 | USD | 57.59 | 57.73 | 56.17 | 56.87 | 56.87 | -0.33 (-0.58%) | 943,600 |
9 May 2023 | USD | 56.82 | 57.46 | 56.68 | 57.2 | 57.2 | +0.02 (+0.03%) | 1,001,800 |
8 May 2023 | USD | 57.19 | 57.31 | 56.66 | 57.18 | 57.18 | +0.11 (+0.19%) | 817,800 |
5 May 2023 | USD | 56.64 | 57.3 | 56.54 | 57.07 | 57.07 | +0.87 (+1.55%) | 640,500 |
4 May 2023 | USD | 57.07 | 57.13 | 55.94 | 56.2 | 56.2 | -0.93 (-1.63%) | 705,900 |
3 May 2023 | USD | 57.46 | 58.13 | 57.03 | 57.13 | 57.13 | -0.09 (-0.16%) | 690,300 |
2 May 2023 | USD | 57.9 | 57.9 | 56.23 | 57.22 | 57.22 | -0.89 (-1.53%) | 915,400 |
1 May 2023 | USD | 57.73 | 58.52 | 57.7 | 58.11 | 58.11 | +0.38 (+0.66%) | 1,040,300 |