Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 38.43 | 39.03 | 38.35 | 38.61 | 38.61 | +0.19 (+0.49%) | 1,335,300 |
21 Apr 2023 | USD | 38.66 | 38.75 | 38.02 | 38.42 | 38.42 | -0.26 (-0.67%) | 999,900 |
20 Apr 2023 | USD | 38.5 | 38.72 | 38.11 | 38.68 | 38.68 | -0.39 (-1.00%) | 594,900 |
19 Apr 2023 | USD | 38.15 | 39.22 | 37.92 | 39.07 | 39.07 | +0.74 (+1.93%) | 616,200 |
18 Apr 2023 | USD | 37.95 | 38.39 | 37.68 | 38.33 | 38.33 | +0.28 (+0.74%) | 701,700 |
17 Apr 2023 | USD | 37.52 | 38.05 | 37.25 | 38.05 | 38.05 | +0.32 (+0.85%) | 655,500 |
14 Apr 2023 | USD | 38.03 | 38.35 | 37.29 | 37.73 | 37.73 | +0.18 (+0.48%) | 585,300 |
13 Apr 2023 | USD | 37.59 | 37.76 | 37.16 | 37.55 | 37.55 | +0.16 (+0.43%) | 406,900 |
12 Apr 2023 | USD | 37.56 | 37.7 | 36.98 | 37.39 | 37.39 | +0.13 (+0.35%) | 619,200 |
11 Apr 2023 | USD | 36.72 | 37.43 | 36.45 | 37.26 | 37.26 | +1.03 (+2.84%) | 751,200 |
10 Apr 2023 | USD | 35.79 | 36.47 | 35.57 | 36.23 | 36.23 | +0.44 (+1.23%) | 927,800 |
6 Apr 2023 | USD | 36.21 | 36.32 | 35.64 | 35.79 | 35.79 | -0.32 (-0.89%) | 835,100 |
5 Apr 2023 | USD | 35.72 | 36.2 | 35.5 | 36.11 | 36.11 | -0.33 (-0.91%) | 813,600 |
4 Apr 2023 | USD | 37.17 | 37.34 | 35.8 | 36.44 | 36.44 | -0.47 (-1.27%) | 770,300 |
3 Apr 2023 | USD | 37.08 | 37.41 | 36.42 | 36.91 | 36.91 | -0.17 (-0.46%) | 892,800 |
31 Mar 2023 | USD | 36.66 | 37.13 | 36.39 | 37.08 | 37.08 | +0.8 (+2.21%) | 587,900 |
30 Mar 2023 | USD | 36.8 | 37.07 | 36.02 | 36.28 | 36.28 | -0.23 (-0.63%) | 1,058,300 |
29 Mar 2023 | USD | 36.45 | 36.54 | 35.8 | 36.51 | 36.51 | +0.77 (+2.15%) | 848,100 |
28 Mar 2023 | USD | 35.3 | 36.01 | 35.01 | 35.74 | 35.74 | +0.43 (+1.22%) | 978,900 |
27 Mar 2023 | USD | 35.49 | 35.67 | 34.81 | 35.31 | 35.31 | +0.97 (+2.82%) | 1,634,400 |
24 Mar 2023 | USD | 33.72 | 34.43 | 32.89 | 34.34 | 34.34 | +0.1 (+0.29%) | 1,494,700 |
23 Mar 2023 | USD | 34.54 | 35.32 | 33.71 | 34.24 | 34.24 | -0.18 (-0.52%) | 1,171,000 |
22 Mar 2023 | USD | 35.53 | 35.91 | 34.4 | 34.42 | 34.42 | -1.3 (-3.64%) | 1,180,700 |
21 Mar 2023 | USD | 35.7 | 36.07 | 35.4 | 35.72 | 35.72 | +1.24 (+3.60%) | 1,380,700 |
20 Mar 2023 | USD | 34.44 | 35.37 | 34.18 | 34.48 | 34.48 | +0.62 (+1.83%) | 1,511,300 |
17 Mar 2023 | USD | 34.96 | 35.01 | 33.63 | 33.86 | 33.86 | -1.63 (-4.59%) | 1,942,200 |
16 Mar 2023 | USD | 33.85 | 35.51 | 32.79 | 35.49 | 35.49 | +0.8 (+2.31%) | 2,388,000 |
15 Mar 2023 | USD | 34.71 | 35.42 | 34.01 | 34.69 | 34.69 | -1.22 (-3.40%) | 1,659,600 |
14 Mar 2023 | USD | 37.04 | 37.81 | 35.48 | 35.91 | 35.91 | +0.24 (+0.67%) | 1,864,100 |
13 Mar 2023 | USD | 36.8 | 37.03 | 35.4 | 35.67 | 35.67 | -2.57 (-6.72%) | 3,030,400 |