Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 38.55 | 39.42 | 38.27 | 39.08 | 39.08 | +0.53 (+1.37%) | 404,400 |
5 Jun 2023 | USD | 38.74 | 38.74 | 37.94 | 38.55 | 38.55 | -0.54 (-1.38%) | 379,800 |
2 Jun 2023 | USD | 38.5 | 39.34 | 38.02 | 39.09 | 39.09 | +1.05 (+2.76%) | 379,800 |
1 Jun 2023 | USD | 37.92 | 38.46 | 36.63 | 38.04 | 38.04 | +0.01 (+0.03%) | 501,700 |
31 May 2023 | USD | 39.08 | 40.8 | 37.94 | 38.03 | 38.03 | -1.23 (-3.13%) | 657,300 |
30 May 2023 | USD | 39.36 | 40.07 | 39.11 | 39.26 | 39.26 | -0.2 (-0.51%) | 258,200 |
26 May 2023 | USD | 39.6 | 39.95 | 39.35 | 39.46 | 39.46 | -0.28 (-0.70%) | 201,300 |
25 May 2023 | USD | 40.35 | 40.35 | 39.51 | 39.74 | 39.74 | -0.8 (-1.97%) | 218,800 |
24 May 2023 | USD | 41.47 | 41.56 | 40.38 | 40.54 | 40.54 | -0.98 (-2.36%) | 218,400 |
23 May 2023 | USD | 41.45 | 42.63 | 41.26 | 41.52 | 41.52 | +0.06 (+0.14%) | 491,800 |
22 May 2023 | USD | 40.96 | 41.74 | 40.57 | 41.46 | 41.46 | +0.62 (+1.52%) | 402,700 |
19 May 2023 | USD | 40.65 | 41.08 | 40.2 | 40.84 | 40.84 | +0.55 (+1.37%) | 309,900 |
18 May 2023 | USD | 40.5 | 40.65 | 39.81 | 40.29 | 40.29 | -0.16 (-0.40%) | 645,800 |
17 May 2023 | USD | 41.37 | 41.37 | 40.16 | 40.45 | 40.45 | -0.82 (-1.99%) | 465,300 |
16 May 2023 | USD | 42.11 | 42.41 | 41.19 | 41.27 | 41.27 | -1.2 (-2.83%) | 506,900 |
15 May 2023 | USD | 41.85 | 42.91 | 41.83 | 42.47 | 42.47 | +0.58 (+1.38%) | 322,600 |
12 May 2023 | USD | 42.18 | 42.28 | 41.58 | 41.89 | 41.89 | -0.13 (-0.31%) | 350,100 |
11 May 2023 | USD | 42.76 | 42.96 | 41.65 | 42.02 | 42.02 | -0.87 (-2.03%) | 310,800 |
10 May 2023 | USD | 43.34 | 43.5 | 42.49 | 42.89 | 42.89 | +0.25 (+0.59%) | 339,300 |
9 May 2023 | USD | 42.06 | 42.85 | 41.71 | 42.64 | 42.64 | +0.38 (+0.90%) | 499,900 |
8 May 2023 | USD | 43.03 | 43.81 | 41.76 | 42.26 | 42.26 | -0.63 (-1.47%) | 461,200 |
5 May 2023 | USD | 43.72 | 43.72 | 42.03 | 42.89 | 42.89 | -0.25 (-0.58%) | 596,400 |
4 May 2023 | USD | 42.93 | 44.62 | 42.31 | 43.14 | 43.14 | +0.02 (+0.05%) | 769,800 |
3 May 2023 | USD | 44.38 | 45.45 | 41.22 | 43.12 | 43.12 | -3.33 (-7.17%) | 1,784,300 |
2 May 2023 | USD | 46.11 | 47.01 | 45.45 | 46.45 | 46.45 | -0.15 (-0.32%) | 998,100 |
1 May 2023 | USD | 45.25 | 48.6 | 45.09 | 46.6 | 46.6 | +1.29 (+2.85%) | 1,066,000 |
28 Apr 2023 | USD | 44.71 | 45.96 | 44.47 | 45.31 | 45.31 | +0.58 (+1.30%) | 423,200 |
27 Apr 2023 | USD | 44.24 | 44.99 | 44.02 | 44.73 | 44.73 | +0.66 (+1.50%) | 416,200 |
26 Apr 2023 | USD | 44.05 | 44.6 | 43.6 | 44.07 | 44.07 | -0.3 (-0.68%) | 448,100 |
25 Apr 2023 | USD | 45.48 | 46.35 | 44.03 | 44.37 | 44.37 | -1.41 (-3.08%) | 639,500 |