Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 60.54 | 61.24 | 60.24 | 61.19 | 61.19 | +0.89 (+1.48%) | 331,900 |
12 Jun 2023 | USD | 60.04 | 60.48 | 59.88 | 60.3 | 60.3 | +0.43 (+0.72%) | 254,200 |
9 Jun 2023 | USD | 59.97 | 60.58 | 59.74 | 59.87 | 59.87 | -0.1 (-0.17%) | 219,800 |
8 Jun 2023 | USD | 59.67 | 60.33 | 59.32 | 59.97 | 59.97 | +0.22 (+0.37%) | 190,400 |
7 Jun 2023 | USD | 60 | 60.85 | 59.52 | 59.75 | 59.75 | -0.23 (-0.38%) | 355,600 |
6 Jun 2023 | USD | 59.82 | 60.69 | 59.04 | 59.98 | 59.98 | +0.16 (+0.27%) | 433,700 |
5 Jun 2023 | USD | 59.55 | 60.11 | 58.59 | 59.82 | 59.82 | -0.2 (-0.33%) | 407,400 |
2 Jun 2023 | USD | 59.76 | 60.25 | 59.74 | 60.02 | 60.02 | +0.47 (+0.79%) | 548,600 |
1 Jun 2023 | USD | 59.69 | 59.72 | 58.59 | 59.55 | 59.55 | -0.45 (-0.75%) | 255,800 |
31 May 2023 | USD | 59.66 | 60.07 | 59.38 | 60 | 60 | 0.0 (0.0%) | 775,600 |
30 May 2023 | USD | 60.34 | 60.37 | 59.61 | 60 | 60 | +0.01 (+0.02%) | 346,400 |
26 May 2023 | USD | 59.94 | 61.45 | 59.61 | 59.99 | 59.99 | +0.14 (+0.23%) | 390,300 |
25 May 2023 | USD | 59.05 | 60.43 | 58.93 | 59.85 | 59.85 | +0.88 (+1.49%) | 379,000 |
24 May 2023 | USD | 58.44 | 59.14 | 58.11 | 58.97 | 58.97 | +0.34 (+0.58%) | 245,200 |
23 May 2023 | USD | 58.06 | 58.99 | 58.02 | 58.63 | 58.63 | +0.26 (+0.45%) | 197,500 |
22 May 2023 | USD | 57.47 | 58.59 | 57.37 | 58.37 | 58.37 | +0.87 (+1.51%) | 227,500 |
19 May 2023 | USD | 58 | 58 | 57.19 | 57.5 | 57.5 | -0.08 (-0.14%) | 179,400 |
18 May 2023 | USD | 56.61 | 57.71 | 56.39 | 57.58 | 57.58 | +0.92 (+1.62%) | 185,700 |
17 May 2023 | USD | 56.58 | 57.25 | 56.1 | 56.66 | 56.66 | +0.31 (+0.55%) | 280,700 |
16 May 2023 | USD | 55.84 | 56.54 | 55.74 | 56.35 | 56.35 | +0.27 (+0.48%) | 252,100 |
15 May 2023 | USD | 55.62 | 56.28 | 55.45 | 56.08 | 56.08 | +0.38 (+0.68%) | 321,600 |
12 May 2023 | USD | 55.2 | 55.86 | 55.06 | 55.7 | 55.7 | +0.57 (+1.03%) | 318,400 |
11 May 2023 | USD | 55.13 | 55.45 | 54.6 | 55.13 | 55.13 | -0.01 (-0.02%) | 209,000 |
10 May 2023 | USD | 54.65 | 55.35 | 54.44 | 55.14 | 55.14 | +1.01 (+1.87%) | 169,800 |
9 May 2023 | USD | 53.92 | 54.5 | 53.72 | 54.13 | 54.13 | +0.27 (+0.50%) | 133,500 |
8 May 2023 | USD | 54.39 | 54.48 | 53.57 | 53.86 | 53.86 | -0.37 (-0.68%) | 97,100 |
5 May 2023 | USD | 54.2 | 54.39 | 53.86 | 54.23 | 54.23 | +0.73 (+1.36%) | 271,700 |
4 May 2023 | USD | 53.4 | 53.59 | 53.11 | 53.5 | 53.5 | -0.09 (-0.17%) | 174,600 |
3 May 2023 | USD | 54.62 | 55 | 53.5 | 53.59 | 53.59 | -0.73 (-1.34%) | 217,100 |
2 May 2023 | USD | 54.92 | 55.08 | 53.91 | 54.32 | 54.32 | -0.61 (-1.11%) | 210,600 |