Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 40.24 | 41.07 | 39.94 | 40.95 | 40.95 | +0.54 (+1.34%) | 294,600 |
31 May 2023 | USD | 40.13 | 40.6 | 39.95 | 40.41 | 40.41 | +0.31 (+0.77%) | 351,500 |
30 May 2023 | USD | 40.25 | 40.81 | 39.89 | 40.1 | 40.1 | -0.02 (-0.05%) | 200,200 |
26 May 2023 | USD | 40.29 | 40.56 | 39.26 | 40.12 | 40.12 | -0.16 (-0.40%) | 364,300 |
25 May 2023 | USD | 41.13 | 41.22 | 40.08 | 40.28 | 40.28 | -0.9 (-2.19%) | 274,800 |
24 May 2023 | USD | 41.12 | 41.51 | 40.79 | 41.18 | 41.18 | -0.24 (-0.58%) | 202,500 |
23 May 2023 | USD | 41.5 | 41.72 | 41.22 | 41.42 | 41.42 | -0.29 (-0.70%) | 310,400 |
22 May 2023 | USD | 41.82 | 41.93 | 41.39 | 41.71 | 41.71 | -0.04 (-0.10%) | 296,000 |
19 May 2023 | USD | 41.85 | 41.98 | 41.49 | 41.75 | 41.75 | +0.08 (+0.19%) | 353,900 |
18 May 2023 | USD | 41.61 | 42.2 | 41.52 | 41.67 | 41.67 | +0.03 (+0.07%) | 330,500 |
17 May 2023 | USD | 42.18 | 42.18 | 41.49 | 41.64 | 41.64 | -0.27 (-0.64%) | 232,900 |
16 May 2023 | USD | 42.28 | 42.38 | 41.71 | 41.91 | 41.91 | -0.38 (-0.90%) | 308,600 |
15 May 2023 | USD | 42.01 | 42.44 | 41.92 | 42.29 | 42.29 | +0.39 (+0.93%) | 262,900 |
12 May 2023 | USD | 42.33 | 42.78 | 41.5 | 41.9 | 41.9 | -0.21 (-0.50%) | 419,000 |
11 May 2023 | USD | 41.25 | 42.16 | 40.89 | 42.11 | 42.11 | +0.58 (+1.40%) | 269,000 |
10 May 2023 | USD | 41.87 | 42.73 | 41.37 | 41.53 | 41.53 | +0.26 (+0.63%) | 349,400 |
9 May 2023 | USD | 41.24 | 41.56 | 40.59 | 41.27 | 41.27 | +0.01 (+0.02%) | 192,900 |
8 May 2023 | USD | 41.09 | 42.04 | 40.94 | 41.26 | 41.26 | +0.08 (+0.19%) | 349,800 |
5 May 2023 | USD | 40.12 | 41.81 | 40.12 | 41.18 | 41.18 | +0.46 (+1.13%) | 546,800 |
4 May 2023 | USD | 41.04 | 41.04 | 40.09 | 40.72 | 40.72 | -0.59 (-1.43%) | 475,300 |
3 May 2023 | USD | 41.46 | 42.29 | 40.97 | 41.31 | 41.31 | +0.02 (+0.05%) | 697,700 |
2 May 2023 | USD | 41.76 | 42.17 | 39.92 | 41.29 | 41.29 | -1.54 (-3.60%) | 828,800 |
1 May 2023 | USD | 42.9 | 43.31 | 42.71 | 42.83 | 42.83 | -0.13 (-0.30%) | 377,900 |
28 Apr 2023 | USD | 42.56 | 43.39 | 42.4 | 42.96 | 42.96 | +0.44 (+1.03%) | 579,500 |
27 Apr 2023 | USD | 42.85 | 43.8 | 41.84 | 42.52 | 42.52 | -0.22 (-0.51%) | 1,224,400 |
26 Apr 2023 | USD | 42.99 | 45.48 | 42.22 | 42.74 | 42.74 | +4.95 (+13.10%) | 1,754,200 |
25 Apr 2023 | USD | 37.96 | 38.51 | 37.78 | 37.79 | 37.79 | -0.31 (-0.81%) | 494,100 |
24 Apr 2023 | USD | 37.8 | 38.2 | 37.47 | 38.1 | 38.1 | +0.3 (+0.79%) | 293,300 |
21 Apr 2023 | USD | 38.19 | 38.2 | 37.65 | 37.8 | 37.8 | -0.21 (-0.55%) | 238,500 |
20 Apr 2023 | USD | 38.23 | 38.25 | 37.7 | 38.01 | 38.01 | -0.28 (-0.73%) | 332,700 |