Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 64.45 | 65.23 | 63.58 | 64.58 | 64.58 | -2.17 (-3.25%) | 8,930,000 |
24 Apr 2023 | USD | 68.75 | 68.75 | 65.33 | 66.75 | 66.75 | -2.48 (-3.58%) | 8,830,000 |
21 Apr 2023 | USD | 68.61 | 69.23 | 67.86 | 69.23 | 69.23 | -0.46 (-0.66%) | 6,560,000 |
20 Apr 2023 | USD | 69.74 | 70.2 | 68.89 | 69.69 | 69.69 | -0.4 (-0.57%) | 7,400,000 |
19 Apr 2023 | USD | 68.6 | 70.17 | 68.5 | 70.09 | 70.09 | -0.17 (-0.24%) | 3,770,000 |
18 Apr 2023 | USD | 69.76 | 71.98 | 69.75 | 70.26 | 70.26 | +1.31 (+1.90%) | 5,760,000 |
17 Apr 2023 | USD | 69.34 | 69.52 | 68.08 | 68.95 | 68.95 | +1.27 (+1.88%) | 6,560,000 |
14 Apr 2023 | USD | 68.5 | 68.85 | 67.45 | 67.68 | 67.68 | -0.85 (-1.24%) | 5,130,000 |
13 Apr 2023 | USD | 68.03 | 69.53 | 67.83 | 68.53 | 68.53 | +1.51 (+2.25%) | 7,080,000 |
12 Apr 2023 | USD | 69.16 | 69.69 | 66.74 | 67.02 | 67.02 | -3.69 (-5.22%) | 14,860,000 |
11 Apr 2023 | USD | 72.05 | 72.44 | 70.62 | 70.71 | 70.71 | -0.6 (-0.84%) | 5,680,000 |
10 Apr 2023 | USD | 71 | 72 | 70.18 | 71.31 | 71.31 | -0.72 (-1.00%) | 4,820,000 |
6 Apr 2023 | USD | 72.5 | 72.6 | 71.16 | 72.03 | 72.03 | -0.29 (-0.40%) | 5,120,000 |
5 Apr 2023 | USD | 73.14 | 73.14 | 71.62 | 72.32 | 72.32 | -0.88 (-1.20%) | 5,240,000 |
4 Apr 2023 | USD | 74.9 | 74.9 | 72.79 | 73.2 | 73.2 | -1.64 (-2.19%) | 5,000,000 |
3 Apr 2023 | USD | 74.07 | 74.89 | 72.2 | 74.84 | 74.84 | -1.06 (-1.40%) | 7,270,000 |
31 Mar 2023 | USD | 73.61 | 76.07 | 73.61 | 75.9 | 75.9 | -0.54 (-0.71%) | 10,520,000 |
30 Mar 2023 | USD | 74.44 | 78.58 | 73.45 | 76.44 | 76.44 | +3.58 (+4.91%) | 14,820,000 |
29 Mar 2023 | USD | 72.11 | 73.12 | 71.22 | 72.86 | 72.86 | +0.02 (+0.03%) | 9,990,000 |
28 Mar 2023 | USD | 72.87 | 73.56 | 70.13 | 72.84 | 72.84 | +1.16 (+1.62%) | 15,680,000 |
27 Mar 2023 | USD | 72.25 | 72.8 | 70.5 | 71.68 | 71.68 | -2.28 (-3.08%) | 11,420,000 |
24 Mar 2023 | USD | 75.24 | 77.51 | 72.6 | 73.96 | 73.96 | -3.49 (-4.51%) | 13,120,000 |
23 Mar 2023 | USD | 78.52 | 80.84 | 76.22 | 77.45 | 77.45 | +1.87 (+2.47%) | 12,940,000 |
22 Mar 2023 | USD | 80.7 | 80.92 | 75.06 | 75.58 | 75.58 | -3.35 (-4.24%) | 14,020,000 |
21 Mar 2023 | USD | 80.7 | 81.7 | 77.85 | 78.93 | 78.93 | +0.02 (+0.03%) | 15,100,000 |
20 Mar 2023 | USD | 79.93 | 82.84 | 75.01 | 78.91 | 78.91 | -13.03 (-14.17%) | 36,380,000 |
17 Mar 2023 | USD | 94.8 | 95.14 | 89.98 | 91.94 | 91.94 | -2.58 (-2.73%) | 18,470,000 |
16 Mar 2023 | USD | 90.23 | 95.31 | 89.72 | 94.52 | 94.52 | +3.31 (+3.63%) | 8,810,000 |
15 Mar 2023 | USD | 91.17 | 94.17 | 90.19 | 91.21 | 91.21 | -1.52 (-1.64%) | 9,630,000 |
14 Mar 2023 | USD | 92.07 | 92.8 | 89.85 | 92.73 | 92.73 | +1.56 (+1.71%) | 8,390,000 |