Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 43.22 | 44.29 | 42.96 | 44.07 | 44.07 | +0.72 (+1.66%) | 893,000 |
12 Jun 2023 | USD | 43.22 | 44.46 | 42.97 | 43.35 | 43.35 | +0.35 (+0.81%) | 636,300 |
9 Jun 2023 | USD | 42.42 | 43.42 | 42.07 | 43 | 43 | +0.44 (+1.03%) | 484,100 |
8 Jun 2023 | USD | 43.37 | 44.04 | 42.49 | 42.56 | 42.56 | -1.02 (-2.34%) | 567,600 |
7 Jun 2023 | USD | 44.86 | 45.68 | 43.275 | 43.58 | 43.58 | -1.435 (-3.19%) | 507,600 |
6 Jun 2023 | USD | 42.72 | 45.4 | 42.54 | 45.015 | 45.015 | +2.445 (+5.74%) | 752,500 |
5 Jun 2023 | USD | 43.83 | 43.915 | 42.26 | 42.57 | 42.57 | -1.55 (-3.51%) | 599,400 |
2 Jun 2023 | USD | 44.05 | 44.4 | 43.06 | 44.12 | 44.12 | +0.62 (+1.43%) | 678,200 |
1 Jun 2023 | USD | 41.97 | 44.225 | 41.37 | 43.5 | 43.5 | +1.53 (+3.65%) | 819,900 |
31 May 2023 | USD | 41.3 | 42.35 | 40.9 | 41.97 | 41.97 | +0.81 (+1.97%) | 1,032,600 |
30 May 2023 | USD | 42.49 | 43.065 | 41.03 | 41.16 | 41.16 | -1.5 (-3.52%) | 854,300 |
26 May 2023 | USD | 43.25 | 44.02 | 42.28 | 42.66 | 42.66 | -0.8 (-1.84%) | 1,076,800 |
25 May 2023 | USD | 46.76 | 46.76 | 42.84 | 43.46 | 43.46 | -3.49 (-7.43%) | 1,671,000 |
24 May 2023 | USD | 45.99 | 48.63 | 42.23 | 46.95 | 46.95 | -11.46 (-19.62%) | 5,831,800 |
23 May 2023 | USD | 58.9 | 59.75 | 58.185 | 58.41 | 58.41 | -0.69 (-1.17%) | 782,200 |
22 May 2023 | USD | 58.39 | 59.84 | 58.18 | 59.1 | 59.1 | +0.73 (+1.25%) | 633,300 |
19 May 2023 | USD | 58.95 | 59.435 | 57.93 | 58.37 | 58.37 | +0.24 (+0.41%) | 719,200 |
18 May 2023 | USD | 58.69 | 59.25 | 57.16 | 58.13 | 58.13 | -0.16 (-0.27%) | 865,300 |
17 May 2023 | USD | 55.18 | 58.58 | 54.63 | 58.29 | 58.29 | +4.09 (+7.55%) | 1,432,500 |
16 May 2023 | USD | 54.6 | 54.6 | 53.035 | 54.2 | 54.2 | -1.1 (-1.99%) | 394,800 |
15 May 2023 | USD | 54.99 | 56.12 | 54.75 | 55.3 | 55.3 | +0.62 (+1.13%) | 634,000 |
12 May 2023 | USD | 55.06 | 56.06 | 54.61 | 54.68 | 54.68 | -0.12 (-0.22%) | 470,000 |
11 May 2023 | USD | 56.7 | 57.42 | 54.34 | 54.8 | 54.8 | -2.08 (-3.66%) | 840,700 |
10 May 2023 | USD | 56.5 | 57.24 | 55.36 | 56.88 | 56.88 | +0.94 (+1.68%) | 589,300 |
9 May 2023 | USD | 55.11 | 56.68 | 55.01 | 55.94 | 55.94 | +0.39 (+0.70%) | 488,500 |
8 May 2023 | USD | 56 | 56 | 54.99 | 55.55 | 55.55 | -0.27 (-0.48%) | 472,000 |
5 May 2023 | USD | 56.07 | 56.72 | 55.22 | 55.82 | 55.82 | -0.04 (-0.07%) | 1,250,300 |
4 May 2023 | USD | 55.2 | 55.96 | 54.02 | 55.86 | 55.86 | +0.45 (+0.81%) | 682,300 |
3 May 2023 | USD | 55.06 | 55.89 | 54.63 | 55.41 | 55.41 | +0.44 (+0.80%) | 1,129,300 |
2 May 2023 | USD | 54.98 | 55.99 | 53.2 | 54.97 | 54.97 | -0.2 (-0.36%) | 1,088,700 |