Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 40.17 | 40.73 | 40.13 | 40.39 | 40.39 | +0.43 (+1.08%) | 3,915,000 |
25 May 2023 | USD | 40.1 | 40.72 | 39.8 | 39.96 | 39.96 | +0.13 (+0.33%) | 4,175,200 |
24 May 2023 | USD | 39.77 | 40.36 | 39.27 | 39.83 | 39.83 | -0.34 (-0.85%) | 5,096,900 |
23 May 2023 | USD | 41.96 | 41.99 | 39.96 | 40.17 | 40.17 | -2.16 (-5.10%) | 6,096,000 |
22 May 2023 | USD | 42.53 | 42.87 | 42.24 | 42.33 | 42.33 | -0.15 (-0.35%) | 2,817,700 |
19 May 2023 | USD | 42.88 | 43 | 41.99 | 42.48 | 42.48 | -0.46 (-1.07%) | 2,971,200 |
18 May 2023 | USD | 42.11 | 43.19 | 42.03 | 42.94 | 42.94 | +0.75 (+1.78%) | 3,588,900 |
17 May 2023 | USD | 41.45 | 42.76 | 41.45 | 42.19 | 42.19 | +1.04 (+2.53%) | 4,090,700 |
16 May 2023 | USD | 42.47 | 42.71 | 41.09 | 41.15 | 41.15 | -1.54 (-3.61%) | 4,322,000 |
15 May 2023 | USD | 42.1 | 42.71 | 41.97 | 42.69 | 42.69 | +0.72 (+1.72%) | 4,044,200 |
12 May 2023 | USD | 42.5 | 42.73 | 41.93 | 41.97 | 41.97 | -0.55 (-1.29%) | 5,278,400 |
11 May 2023 | USD | 42.72 | 43.07 | 42.28 | 42.52 | 42.52 | -0.36 (-0.84%) | 3,837,400 |
10 May 2023 | USD | 43.85 | 43.9 | 41.95 | 42.88 | 42.88 | -0.51 (-1.18%) | 5,181,600 |
9 May 2023 | USD | 43.34 | 43.74 | 42.62 | 43.39 | 43.39 | -0.05 (-0.12%) | 4,119,100 |
8 May 2023 | USD | 43.32 | 43.54 | 42.95 | 43.44 | 43.44 | +0.3 (+0.70%) | 3,913,300 |
5 May 2023 | USD | 43.28 | 43.52 | 42.93 | 43.14 | 43.14 | +0.33 (+0.77%) | 5,286,000 |
4 May 2023 | USD | 43.53 | 43.85 | 42.7 | 42.81 | 42.81 | -0.93 (-2.13%) | 6,085,800 |
3 May 2023 | USD | 46.08 | 46.08 | 43.68 | 43.74 | 43.74 | -2.21 (-4.81%) | 6,187,500 |
2 May 2023 | USD | 45.82 | 46 | 44.24 | 45.95 | 45.95 | -0.09 (-0.20%) | 7,857,200 |
1 May 2023 | USD | 45.39 | 46.37 | 45.25 | 46.04 | 46.04 | +1.12 (+2.49%) | 7,933,500 |
28 Apr 2023 | USD | 43.02 | 45.06 | 42.97 | 44.92 | 44.92 | +1.53 (+3.53%) | 4,888,600 |
27 Apr 2023 | USD | 42.7 | 43.54 | 42.51 | 43.39 | 43.39 | +1.02 (+2.41%) | 4,195,400 |
26 Apr 2023 | USD | 43.59 | 44.03 | 42.23 | 42.37 | 42.37 | -1.07 (-2.46%) | 4,354,200 |
25 Apr 2023 | USD | 44.56 | 44.6 | 43.38 | 43.44 | 43.44 | -1.31 (-2.93%) | 4,633,000 |
24 Apr 2023 | USD | 44.84 | 45.16 | 44.41 | 44.75 | 44.75 | -0.13 (-0.29%) | 2,683,700 |
21 Apr 2023 | USD | 44.72 | 45.09 | 44.46 | 44.88 | 44.88 | +0.28 (+0.63%) | 2,624,600 |
20 Apr 2023 | USD | 45.41 | 45.77 | 44.42 | 44.6 | 44.6 | -0.04 (-0.09%) | 5,283,100 |
19 Apr 2023 | USD | 44.28 | 45.01 | 44.19 | 44.64 | 44.64 | +0.05 (+0.11%) | 3,102,800 |
18 Apr 2023 | USD | 44.44 | 44.92 | 44.23 | 44.59 | 44.59 | +0.71 (+1.62%) | 4,493,800 |
17 Apr 2023 | USD | 43.79 | 44.27 | 43.6 | 43.88 | 43.88 | +0.33 (+0.76%) | 2,609,000 |