Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 68.9 | 69.85 | 67.92 | 68.2 | 68.2 | -3.49 (-4.87%) | 30,403,600 |
30 May 2023 | USD | 74.39 | 74.77 | 71.58 | 71.69 | 71.69 | -2.24 (-3.03%) | 24,454,700 |
26 May 2023 | USD | 69.88 | 74.59 | 69.8 | 73.93 | 73.93 | +4.32 (+6.21%) | 33,400,500 |
25 May 2023 | USD | 69.75 | 69.88 | 67.51 | 69.61 | 69.61 | +3.08 (+4.63%) | 29,021,500 |
24 May 2023 | USD | 64.95 | 66.73 | 64.88 | 66.53 | 66.53 | +0.52 (+0.79%) | 15,806,600 |
23 May 2023 | USD | 65.85 | 67.56 | 65.71 | 66.01 | 66.01 | -0.22 (-0.33%) | 15,896,200 |
22 May 2023 | USD | 65.75 | 66.75 | 64.76 | 66.23 | 66.23 | -1.94 (-2.85%) | 37,491,000 |
19 May 2023 | USD | 67.57 | 68.39 | 66.43 | 68.17 | 68.17 | +0.6 (+0.89%) | 16,807,800 |
18 May 2023 | USD | 65.98 | 68.59 | 65.08 | 67.57 | 67.57 | +2.65 (+4.08%) | 30,688,000 |
17 May 2023 | USD | 64.58 | 65.32 | 63.44 | 64.92 | 64.92 | +1.19 (+1.87%) | 15,947,700 |
16 May 2023 | USD | 64.55 | 65.22 | 63.3 | 63.73 | 63.73 | -0.91 (-1.41%) | 15,259,000 |
15 May 2023 | USD | 62.23 | 64.87 | 61.8 | 64.64 | 64.64 | +3.72 (+6.11%) | 22,227,200 |
12 May 2023 | USD | 61.99 | 62.19 | 60.15 | 60.92 | 60.92 | -0.69 (-1.12%) | 12,123,400 |
11 May 2023 | USD | 60.59 | 61.81 | 60.07 | 61.61 | 61.61 | +1.62 (+2.70%) | 15,536,600 |
10 May 2023 | USD | 61.92 | 62.31 | 59.79 | 59.99 | 59.99 | -0.94 (-1.54%) | 14,548,700 |
9 May 2023 | USD | 59.88 | 61.39 | 59.55 | 60.93 | 60.93 | +0.06 (+0.10%) | 11,895,200 |
8 May 2023 | USD | 61.25 | 61.35 | 60.31 | 60.87 | 60.87 | -0.36 (-0.59%) | 11,510,400 |
5 May 2023 | USD | 60.61 | 61.74 | 60.11 | 61.23 | 61.23 | +0.72 (+1.19%) | 12,305,900 |
4 May 2023 | USD | 60.55 | 60.96 | 59.9 | 60.51 | 60.51 | -0.4 (-0.66%) | 13,357,900 |
3 May 2023 | USD | 61.49 | 62.18 | 60.82 | 60.91 | 60.91 | -0.99 (-1.60%) | 10,818,100 |
2 May 2023 | USD | 62.23 | 62.58 | 61.25 | 61.9 | 61.9 | -0.45 (-0.72%) | 12,237,600 |
1 May 2023 | USD | 63.89 | 64.1 | 62.31 | 62.35 | 62.35 | -2.01 (-3.12%) | 12,823,400 |
28 Apr 2023 | USD | 62.43 | 64.44 | 62.3 | 64.36 | 64.36 | +2.46 (+3.97%) | 18,088,800 |
27 Apr 2023 | USD | 60.75 | 61.96 | 60.13 | 61.9 | 61.9 | +0.88 (+1.44%) | 13,524,600 |
26 Apr 2023 | USD | 59.58 | 61.18 | 59.34 | 61.02 | 61.02 | +2.88 (+4.95%) | 25,385,000 |
25 Apr 2023 | USD | 59.13 | 59.34 | 58.03 | 58.14 | 58.14 | -1.37 (-2.30%) | 15,987,300 |
24 Apr 2023 | USD | 60.1 | 60.88 | 59.35 | 59.51 | 59.51 | -1.62 (-2.65%) | 13,402,600 |
21 Apr 2023 | USD | 61.15 | 61.45 | 60.73 | 61.13 | 61.13 | -0.33 (-0.54%) | 9,605,500 |
20 Apr 2023 | USD | 59.88 | 61.95 | 59.87 | 61.46 | 61.46 | +0.81 (+1.34%) | 14,382,200 |
19 Apr 2023 | USD | 60.98 | 61.21 | 60.38 | 60.65 | 60.65 | -1.28 (-2.07%) | 11,652,600 |