Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 59.02 | 59.81 | 59.02 | 59.48 | 59.48 | +0.12 (+0.20%) | 4,240,900 |
1 Jun 2023 | USD | 58.57 | 59.56 | 58.56 | 59.36 | 59.36 | +0.74 (+1.26%) | 4,084,700 |
31 May 2023 | USD | 58.13 | 58.73 | 57.82 | 58.62 | 58.62 | +0.87 (+1.51%) | 7,211,400 |
30 May 2023 | USD | 57.55 | 57.89 | 57.32 | 57.75 | 57.75 | +0.14 (+0.24%) | 3,860,400 |
26 May 2023 | USD | 57.33 | 57.87 | 57.15 | 57.61 | 57.61 | +0.28 (+0.49%) | 3,596,500 |
25 May 2023 | USD | 57.21 | 57.59 | 56.81 | 57.33 | 57.33 | -0.24 (-0.42%) | 4,280,100 |
24 May 2023 | USD | 57.85 | 57.92 | 57.48 | 57.57 | 57.57 | -0.37 (-0.64%) | 4,350,200 |
23 May 2023 | USD | 59.05 | 59.05 | 57.67 | 57.94 | 57.94 | -1.18 (-2.00%) | 5,003,200 |
22 May 2023 | USD | 60 | 60.23 | 59.05 | 59.12 | 59.12 | -0.56 (-0.94%) | 3,980,100 |
19 May 2023 | USD | 60.24 | 60.25 | 59.31 | 59.68 | 59.68 | -0.17 (-0.28%) | 6,867,200 |
18 May 2023 | USD | 59.43 | 59.92 | 59.27 | 59.85 | 59.85 | +0.2 (+0.34%) | 3,532,400 |
17 May 2023 | USD | 59.77 | 59.9 | 59.09 | 59.65 | 59.65 | -0.29 (-0.48%) | 4,241,500 |
16 May 2023 | USD | 59.69 | 60.12 | 59.23 | 59.94 | 59.94 | +0.22 (+0.37%) | 3,015,200 |
15 May 2023 | USD | 59.33 | 59.87 | 59.08 | 59.72 | 59.72 | +0.18 (+0.30%) | 2,739,700 |
12 May 2023 | USD | 59.2 | 59.7 | 59.2 | 59.54 | 59.54 | +0.26 (+0.44%) | 4,105,500 |
11 May 2023 | USD | 59.26 | 59.31 | 58.62 | 59.28 | 59.28 | +0.17 (+0.29%) | 3,718,100 |
10 May 2023 | USD | 58.72 | 59.41 | 58.48 | 59.11 | 59.11 | +0.42 (+0.72%) | 4,261,100 |
9 May 2023 | USD | 58.97 | 59.62 | 58.45 | 58.69 | 58.69 | -0.35 (-0.59%) | 5,574,000 |
8 May 2023 | USD | 59.41 | 59.41 | 57.8 | 59.04 | 59.04 | -0.67 (-1.12%) | 5,761,300 |
5 May 2023 | USD | 59.25 | 60.47 | 59.08 | 59.71 | 59.71 | +1.89 (+3.27%) | 8,246,300 |
4 May 2023 | USD | 58.58 | 58.73 | 57.61 | 57.82 | 57.82 | -0.54 (-0.93%) | 7,627,500 |
3 May 2023 | USD | 57.78 | 58.8 | 57.55 | 58.36 | 58.36 | +0.82 (+1.43%) | 6,350,300 |
2 May 2023 | USD | 56.84 | 57.68 | 56.39 | 57.54 | 57.54 | +0.7 (+1.23%) | 4,375,100 |
1 May 2023 | USD | 55.82 | 56.91 | 55.79 | 56.84 | 56.84 | +0.84 (+1.50%) | 3,984,300 |
28 Apr 2023 | USD | 55.32 | 56.13 | 55.29 | 56 | 56 | +0.72 (+1.30%) | 3,053,300 |
27 Apr 2023 | USD | 54.27 | 55.34 | 54.22 | 55.28 | 55.28 | +1.02 (+1.88%) | 4,052,600 |
26 Apr 2023 | USD | 53.75 | 54.63 | 53.75 | 54.26 | 54.26 | +0.05 (+0.09%) | 3,195,500 |
25 Apr 2023 | USD | 53.77 | 54.37 | 53.72 | 54.21 | 54.21 | +0.51 (+0.95%) | 3,252,400 |
24 Apr 2023 | USD | 53.16 | 53.97 | 53.12 | 53.7 | 53.7 | +0.63 (+1.19%) | 2,932,200 |
21 Apr 2023 | USD | 53.05 | 53.27 | 52.63 | 53.07 | 53.07 | +0.17 (+0.32%) | 4,485,000 |