Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 57.42 | 57.8 | 57.06 | 57.73 | 57.73 | +0.47 (+0.82%) | 1,071,100 |
27 Apr 2023 | USD | 55.97 | 57.37 | 55.09 | 57.26 | 57.26 | +1.04 (+1.85%) | 1,494,300 |
26 Apr 2023 | USD | 56.2 | 56.75 | 56.12 | 56.22 | 56.22 | -0.33 (-0.58%) | 1,160,700 |
25 Apr 2023 | USD | 56.86 | 57.15 | 56.4 | 56.55 | 56.55 | -0.64 (-1.12%) | 918,400 |
24 Apr 2023 | USD | 56.6 | 57.46 | 56.59 | 57.19 | 57.19 | +0.59 (+1.04%) | 923,200 |
21 Apr 2023 | USD | 56.65 | 56.94 | 56.28 | 56.6 | 56.6 | -0.05 (-0.09%) | 841,600 |
20 Apr 2023 | USD | 55.53 | 56.78 | 55.21 | 56.65 | 56.65 | +0.75 (+1.34%) | 923,900 |
19 Apr 2023 | USD | 56.33 | 56.38 | 55.59 | 55.9 | 55.9 | -0.64 (-1.13%) | 967,700 |
18 Apr 2023 | USD | 56.32 | 56.67 | 56.23 | 56.54 | 56.54 | +0.37 (+0.66%) | 975,100 |
17 Apr 2023 | USD | 56.31 | 56.58 | 55.68 | 56.17 | 56.17 | -0.15 (-0.27%) | 924,900 |
14 Apr 2023 | USD | 56.04 | 56.66 | 55.58 | 56.32 | 56.32 | +0.37 (+0.66%) | 981,200 |
13 Apr 2023 | USD | 56.32 | 56.32 | 55.19 | 55.95 | 55.95 | -0.36 (-0.64%) | 888,200 |
12 Apr 2023 | USD | 56.84 | 57 | 56.22 | 56.31 | 56.31 | -0.16 (-0.28%) | 809,100 |
11 Apr 2023 | USD | 55.85 | 56.69 | 55.4 | 56.47 | 56.47 | +0.9 (+1.62%) | 1,323,700 |
10 Apr 2023 | USD | 54 | 55.59 | 54 | 55.57 | 55.57 | +1.16 (+2.13%) | 991,200 |
6 Apr 2023 | USD | 54.07 | 54.5 | 53.99 | 54.41 | 54.41 | +0.14 (+0.26%) | 989,600 |
5 Apr 2023 | USD | 55.61 | 55.61 | 54.18 | 54.27 | 54.27 | -1.47 (-2.64%) | 1,314,100 |
4 Apr 2023 | USD | 56.85 | 56.88 | 55.29 | 55.74 | 55.74 | -0.96 (-1.69%) | 1,073,800 |
3 Apr 2023 | USD | 56.6 | 57.1 | 56.39 | 56.7 | 56.7 | -0.06 (-0.11%) | 725,900 |
31 Mar 2023 | USD | 55.71 | 56.84 | 55.62 | 56.76 | 56.76 | +1.16 (+2.09%) | 1,543,600 |
30 Mar 2023 | USD | 56.3 | 57.14 | 55.4 | 55.6 | 55.6 | -0.22 (-0.39%) | 893,100 |
29 Mar 2023 | USD | 55.83 | 55.94 | 55.17 | 55.82 | 55.82 | +0.57 (+1.03%) | 1,335,700 |
28 Mar 2023 | USD | 54.46 | 55.32 | 54.42 | 55.25 | 55.25 | +0.88 (+1.62%) | 1,107,600 |
27 Mar 2023 | USD | 54.28 | 54.63 | 53.83 | 54.37 | 54.37 | +0.57 (+1.06%) | 1,709,100 |
24 Mar 2023 | USD | 53.26 | 53.86 | 52.98 | 53.8 | 53.8 | +0.23 (+0.43%) | 1,125,500 |
23 Mar 2023 | USD | 54.46 | 54.51 | 53.24 | 53.57 | 53.57 | -0.98 (-1.80%) | 1,221,900 |
22 Mar 2023 | USD | 55.34 | 55.67 | 54.54 | 54.55 | 54.55 | -0.67 (-1.21%) | 1,092,300 |
21 Mar 2023 | USD | 55.26 | 55.67 | 54.96 | 55.22 | 55.22 | +0.47 (+0.86%) | 1,975,700 |
20 Mar 2023 | USD | 54.31 | 55.29 | 54.11 | 54.75 | 54.75 | +0.71 (+1.31%) | 1,667,900 |
17 Mar 2023 | USD | 54.41 | 54.41 | 53.68 | 54.04 | 54.04 | -0.7 (-1.28%) | 3,769,000 |