Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 71.28 | 74.24 | 70.8 | 73.94 | 73.94 | +2.46 (+3.44%) | 284,100 |
5 Jun 2023 | USD | 71.6 | 72.01 | 70.34 | 71.48 | 71.48 | -1.07 (-1.47%) | 264,800 |
2 Jun 2023 | USD | 70.82 | 72.94 | 70.82 | 72.55 | 72.55 | +2.9 (+4.16%) | 278,500 |
1 Jun 2023 | USD | 68.6 | 70.23 | 68.21 | 69.65 | 69.65 | +1.32 (+1.93%) | 241,400 |
31 May 2023 | USD | 71.36 | 71.64 | 67.97 | 68.33 | 68.33 | -3.77 (-5.23%) | 385,600 |
30 May 2023 | USD | 72.24 | 72.7 | 71.85 | 72.1 | 72.1 | +0.24 (+0.33%) | 279,600 |
26 May 2023 | USD | 71.15 | 72.11 | 70.82 | 71.86 | 71.86 | +0.85 (+1.20%) | 244,100 |
25 May 2023 | USD | 69.88 | 71.37 | 69.87 | 71.01 | 71.01 | +0.58 (+0.82%) | 219,900 |
24 May 2023 | USD | 70.84 | 71.52 | 68.94 | 70.43 | 70.43 | -0.96 (-1.34%) | 288,100 |
23 May 2023 | USD | 70.73 | 72.06 | 70.5 | 71.39 | 71.39 | +0.77 (+1.09%) | 261,600 |
22 May 2023 | USD | 70.45 | 71.02 | 69.82 | 70.62 | 70.62 | +0.09 (+0.13%) | 287,300 |
19 May 2023 | USD | 70.93 | 70.99 | 69.62 | 70.53 | 70.53 | +0.29 (+0.41%) | 313,700 |
18 May 2023 | USD | 69.08 | 70.39 | 68.47 | 70.24 | 70.24 | +0.62 (+0.89%) | 209,400 |
17 May 2023 | USD | 68.18 | 69.65 | 67.42 | 69.62 | 69.62 | +2.13 (+3.16%) | 305,900 |
16 May 2023 | USD | 66.77 | 67.56 | 66.32 | 67.49 | 67.49 | +0.1 (+0.15%) | 201,400 |
15 May 2023 | USD | 65.26 | 67.49 | 64.93 | 67.39 | 67.39 | +2.18 (+3.34%) | 286,100 |
12 May 2023 | USD | 65.27 | 66.2 | 64.49 | 65.21 | 65.21 | +0.29 (+0.45%) | 189,700 |
11 May 2023 | USD | 65.32 | 65.46 | 64.22 | 64.92 | 64.92 | -0.87 (-1.32%) | 253,400 |
10 May 2023 | USD | 66.21 | 66.21 | 64.61 | 65.79 | 65.79 | +0.35 (+0.53%) | 200,300 |
9 May 2023 | USD | 65.8 | 66.22 | 64.9 | 65.44 | 65.44 | -1.01 (-1.52%) | 175,600 |
8 May 2023 | USD | 68.14 | 68.71 | 66.07 | 66.45 | 66.45 | -1.02 (-1.51%) | 210,300 |
5 May 2023 | USD | 66.69 | 68.58 | 66.05 | 67.47 | 67.47 | +4.05 (+6.39%) | 399,100 |
4 May 2023 | USD | 63.4 | 63.74 | 62.71 | 63.42 | 63.42 | -0.89 (-1.38%) | 266,800 |
3 May 2023 | USD | 64.29 | 65.41 | 63.93 | 64.31 | 64.31 | -0.12 (-0.19%) | 372,700 |
2 May 2023 | USD | 64.97 | 65.41 | 64.04 | 64.43 | 64.43 | -1.37 (-2.08%) | 311,900 |
1 May 2023 | USD | 67.61 | 67.61 | 65.15 | 65.8 | 65.8 | -2.23 (-3.28%) | 270,800 |
28 Apr 2023 | USD | 65.13 | 69.1 | 65.05 | 68.03 | 68.03 | +4.03 (+6.30%) | 393,900 |
27 Apr 2023 | USD | 63.18 | 64.01 | 62.71 | 64 | 64 | +1.46 (+2.33%) | 249,800 |
26 Apr 2023 | USD | 62.58 | 62.96 | 61.51 | 62.54 | 62.54 | -0.95 (-1.50%) | 255,000 |
25 Apr 2023 | USD | 64.44 | 64.7 | 63.19 | 63.49 | 63.49 | -2.27 (-3.45%) | 232,000 |