Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 65.08 | 66.44 | 64.66 | 65.76 | 65.76 | +0.33 (+0.50%) | 279,500 |
21 Apr 2023 | USD | 69.3 | 69.3 | 65.01 | 65.43 | 65.43 | -4.23 (-6.07%) | 413,100 |
20 Apr 2023 | USD | 62.42 | 69.83 | 62.42 | 69.66 | 69.66 | +6.99 (+11.15%) | 704,600 |
19 Apr 2023 | USD | 62.18 | 63.09 | 62.18 | 62.67 | 62.67 | -0.04 (-0.06%) | 187,200 |
18 Apr 2023 | USD | 62.88 | 63.03 | 61.84 | 62.71 | 62.71 | -0.19 (-0.30%) | 226,300 |
17 Apr 2023 | USD | 63.26 | 63.44 | 62.36 | 62.9 | 62.9 | -0.17 (-0.27%) | 181,800 |
14 Apr 2023 | USD | 63.01 | 64.06 | 62.05 | 63.07 | 63.07 | +0.36 (+0.57%) | 252,600 |
13 Apr 2023 | USD | 61.27 | 63.4 | 61.27 | 62.71 | 62.71 | +1.72 (+2.82%) | 317,000 |
12 Apr 2023 | USD | 63.07 | 63.07 | 60.67 | 60.99 | 60.99 | -1.38 (-2.21%) | 223,800 |
11 Apr 2023 | USD | 60.3 | 62.56 | 60.3 | 62.37 | 62.37 | +2.04 (+3.38%) | 388,300 |
10 Apr 2023 | USD | 56.8 | 60.45 | 56.74 | 60.33 | 60.33 | +3.5 (+6.16%) | 678,200 |
6 Apr 2023 | USD | 57.58 | 57.58 | 56.64 | 56.83 | 56.83 | -0.61 (-1.06%) | 213,900 |
5 Apr 2023 | USD | 57.27 | 57.58 | 56.51 | 57.44 | 57.44 | -0.16 (-0.28%) | 238,000 |
4 Apr 2023 | USD | 60.09 | 60.22 | 57.41 | 57.6 | 57.6 | -2.38 (-3.97%) | 395,500 |
3 Apr 2023 | USD | 59.42 | 60.31 | 58.67 | 59.98 | 59.98 | +0.31 (+0.52%) | 444,900 |
31 Mar 2023 | USD | 59.99 | 60.55 | 59.38 | 59.67 | 59.67 | +0.05 (+0.08%) | 851,300 |
30 Mar 2023 | USD | 60.5 | 60.68 | 59.29 | 59.62 | 59.62 | -0.42 (-0.70%) | 218,700 |
29 Mar 2023 | USD | 61.4 | 61.4 | 59.78 | 60.04 | 60.04 | -0.61 (-1.01%) | 335,300 |
28 Mar 2023 | USD | 59.98 | 61.03 | 59.98 | 60.65 | 60.65 | +0.35 (+0.58%) | 214,200 |
27 Mar 2023 | USD | 60.13 | 61.07 | 59.74 | 60.3 | 60.3 | +1.01 (+1.70%) | 218,500 |
24 Mar 2023 | USD | 58.64 | 59.67 | 58.215 | 59.29 | 59.29 | -0.04 (-0.07%) | 197,706 |
23 Mar 2023 | USD | 60.41 | 61.08 | 59.07 | 59.33 | 59.33 | -0.6 (-1.00%) | 252,800 |
22 Mar 2023 | USD | 62.46 | 62.6 | 59.92 | 59.93 | 59.93 | -2.45 (-3.93%) | 235,700 |
21 Mar 2023 | USD | 61.64 | 63.32 | 61.64 | 62.38 | 62.38 | +1.8 (+2.97%) | 329,700 |
20 Mar 2023 | USD | 60.98 | 62.64 | 60.53 | 60.58 | 60.58 | +0.58 (+0.97%) | 335,400 |
17 Mar 2023 | USD | 63.89 | 63.96 | 59.9 | 60 | 60 | -4.04 (-6.31%) | 935,100 |
16 Mar 2023 | USD | 61.69 | 64.49 | 61.52 | 64.04 | 64.04 | +1.63 (+2.61%) | 368,200 |
15 Mar 2023 | USD | 59.31 | 62.47 | 58.4 | 62.41 | 62.41 | +1.31 (+2.14%) | 419,100 |
14 Mar 2023 | USD | 61.85 | 62.74 | 60.07 | 61.1 | 61.1 | +0.97 (+1.61%) | 401,000 |
13 Mar 2023 | USD | 60.55 | 61.36 | 59.7 | 60.13 | 60.13 | -1.83 (-2.95%) | 292,700 |