Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 74.89 | 78.98 | 74.17 | 78.33 | 78.33 | +6.37 (+8.85%) | 16,264,700 |
28 Apr 2023 | USD | 69.97 | 72.06 | 68.84 | 71.96 | 71.96 | +1.98 (+2.83%) | 10,264,800 |
27 Apr 2023 | USD | 68.68 | 70.08 | 66.67 | 69.98 | 69.98 | -1.97 (-2.74%) | 14,023,800 |
26 Apr 2023 | USD | 71.54 | 72.44 | 70.53 | 71.95 | 71.95 | +1.6 (+2.27%) | 5,871,300 |
25 Apr 2023 | USD | 73.3 | 73.5 | 70.27 | 70.35 | 70.35 | -4.03 (-5.42%) | 7,889,300 |
24 Apr 2023 | USD | 73.77 | 74.39 | 73.19 | 74.38 | 74.38 | +0.64 (+0.87%) | 2,845,200 |
21 Apr 2023 | USD | 74 | 74.21 | 73.02 | 73.74 | 73.74 | -0.52 (-0.70%) | 4,077,800 |
20 Apr 2023 | USD | 73.28 | 75.77 | 72.18 | 74.26 | 74.26 | -2.66 (-3.46%) | 7,685,300 |
19 Apr 2023 | USD | 78.15 | 78.65 | 76.36 | 76.92 | 76.92 | -2.29 (-2.89%) | 4,336,200 |
18 Apr 2023 | USD | 79.23 | 80.07 | 78.37 | 79.21 | 79.21 | +0.8 (+1.02%) | 4,168,300 |
17 Apr 2023 | USD | 77.08 | 78.57 | 76.69 | 78.41 | 78.41 | +0.49 (+0.63%) | 3,808,800 |
14 Apr 2023 | USD | 77.6 | 79.42 | 76.6 | 77.92 | 77.92 | +0.33 (+0.43%) | 3,723,500 |
13 Apr 2023 | USD | 76.67 | 78.11 | 75.9 | 77.59 | 77.59 | +1.13 (+1.48%) | 3,290,300 |
12 Apr 2023 | USD | 78.78 | 78.79 | 76.32 | 76.46 | 76.46 | -0.76 (-0.98%) | 4,850,300 |
11 Apr 2023 | USD | 78.63 | 78.93 | 77.05 | 77.22 | 77.22 | -0.48 (-0.62%) | 3,608,700 |
10 Apr 2023 | USD | 74.65 | 77.88 | 74.54 | 77.7 | 77.7 | +2.36 (+3.13%) | 4,284,600 |
6 Apr 2023 | USD | 75.24 | 76.37 | 74.39 | 75.34 | 75.34 | -1.2 (-1.57%) | 3,530,700 |
5 Apr 2023 | USD | 77.46 | 77.88 | 75.42 | 76.54 | 76.54 | -1.95 (-2.48%) | 4,944,300 |
4 Apr 2023 | USD | 81.51 | 81.51 | 77.84 | 78.49 | 78.49 | -2.65 (-3.27%) | 5,617,900 |
3 Apr 2023 | USD | 81.72 | 82.21 | 79.88 | 81.14 | 81.14 | -1.18 (-1.43%) | 4,431,100 |
31 Mar 2023 | USD | 81.58 | 82.55 | 81.04 | 82.32 | 82.32 | +0.49 (+0.60%) | 5,851,500 |
30 Mar 2023 | USD | 81.03 | 82.52 | 80.57 | 81.83 | 81.83 | +1.96 (+2.45%) | 6,133,100 |
29 Mar 2023 | USD | 78.28 | 80.69 | 77.18 | 79.87 | 79.87 | +3.34 (+4.36%) | 7,228,400 |
28 Mar 2023 | USD | 75.1 | 77.71 | 73.69 | 76.53 | 76.53 | +0.86 (+1.14%) | 12,414,100 |
27 Mar 2023 | USD | 78.05 | 78.18 | 74.47 | 75.67 | 75.67 | -2.14 (-2.75%) | 10,191,000 |
24 Mar 2023 | USD | 79.82 | 80.48 | 77.1 | 77.81 | 77.81 | -3.16 (-3.90%) | 5,793,000 |
23 Mar 2023 | USD | 80.12 | 82.87 | 78.79 | 80.97 | 80.97 | +2.15 (+2.73%) | 6,181,500 |
22 Mar 2023 | USD | 81.52 | 82.39 | 78.41 | 78.82 | 78.82 | -2.53 (-3.11%) | 5,511,900 |
21 Mar 2023 | USD | 80.89 | 82.87 | 79.81 | 81.35 | 81.35 | +1.37 (+1.71%) | 4,828,100 |
20 Mar 2023 | USD | 78.73 | 80.52 | 77.59 | 79.98 | 79.98 | +1.7 (+2.17%) | 4,822,200 |