Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 70.89 | 71.11 | 70.65 | 70.86 | 70.86 | -0.03 (-0.04%) | 55,000 |
28 Apr 2023 | USD | 70.27 | 70.96 | 70.23 | 70.89 | 70.89 | +0.55 (+0.78%) | 67,200 |
27 Apr 2023 | USD | 69.63 | 70.4 | 69.25 | 70.34 | 70.34 | +1.17 (+1.69%) | 105,300 |
26 Apr 2023 | USD | 69.54 | 69.74 | 69.04 | 69.17 | 69.17 | -0.56 (-0.80%) | 45,800 |
25 Apr 2023 | USD | 70.83 | 70.83 | 69.7 | 69.73 | 69.73 | -1.45 (-2.04%) | 49,000 |
24 Apr 2023 | USD | 71.23 | 71.4 | 70.9 | 71.18 | 71.18 | -0.05 (-0.07%) | 32,100 |
21 Apr 2023 | USD | 71.24 | 71.41 | 70.73 | 71.23 | 71.23 | +0.09 (+0.13%) | 70,300 |
20 Apr 2023 | USD | 71.01 | 71.75 | 71.01 | 71.14 | 71.14 | -0.46 (-0.64%) | 58,800 |
19 Apr 2023 | USD | 71.32 | 71.74 | 71.29 | 71.6 | 71.6 | -0.22 (-0.31%) | 57,300 |
18 Apr 2023 | USD | 72.27 | 72.28 | 71.54 | 71.82 | 71.82 | +0.01 (+0.01%) | 91,000 |
17 Apr 2023 | USD | 71.56 | 71.82 | 71.28 | 71.81 | 71.81 | +0.36 (+0.50%) | 86,900 |
14 Apr 2023 | USD | 71.58 | 72.05 | 70.96 | 71.45 | 71.45 | -0.39 (-0.54%) | 94,100 |
13 Apr 2023 | USD | 71.25 | 71.99 | 71.2 | 71.84 | 71.84 | +0.95 (+1.34%) | 86,900 |
12 Apr 2023 | USD | 72.1 | 72.16 | 70.84 | 70.89 | 70.89 | -0.63 (-0.88%) | 50,900 |
11 Apr 2023 | USD | 71.59 | 71.83 | 71.47 | 71.52 | 71.52 | -0.04 (-0.06%) | 44,600 |
10 Apr 2023 | USD | 70.62 | 71.56 | 70.45 | 71.56 | 71.56 | +0.46 (+0.65%) | 64,800 |
6 Apr 2023 | USD | 70.87 | 71.26 | 70.38 | 71.1 | 71.1 | 0.0 (0.0%) | 52,800 |
5 Apr 2023 | USD | 71.64 | 71.64 | 70.78 | 71.1 | 71.1 | -0.76 (-1.06%) | 53,200 |
4 Apr 2023 | USD | 72.34 | 72.34 | 71.58 | 71.86 | 71.86 | -0.39 (-0.54%) | 127,600 |
3 Apr 2023 | USD | 72.22 | 72.33 | 71.69 | 72.25 | 72.25 | -0.3 (-0.41%) | 600,600 |
31 Mar 2023 | USD | 71.45 | 72.58 | 71.45 | 72.55 | 72.55 | +1.18 (+1.65%) | 287,400 |
30 Mar 2023 | USD | 71.44 | 71.55 | 71.09 | 71.37 | 71.37 | +0.63 (+0.89%) | 203,300 |
29 Mar 2023 | USD | 70.23 | 70.86 | 70.06 | 70.74 | 70.74 | +1.33 (+1.92%) | 110,700 |
28 Mar 2023 | USD | 69.53 | 69.53 | 69.04 | 69.41 | 69.41 | -0.1 (-0.14%) | 152,200 |
27 Mar 2023 | USD | 69.89 | 70.05 | 69.34 | 69.51 | 69.51 | -0.02 (-0.03%) | 56,700 |
24 Mar 2023 | USD | 69.02 | 69.59 | 68.55 | 69.53 | 69.53 | +0.14 (+0.20%) | 100,300 |
23 Mar 2023 | USD | 69.38 | 70.35 | 68.72 | 69.39 | 69.39 | +0.78 (+1.14%) | 124,800 |
22 Mar 2023 | USD | 70.16 | 70.62 | 68.61 | 68.61 | 68.61 | -1.49 (-2.13%) | 175,500 |
21 Mar 2023 | USD | 69.58 | 70.19 | 69.52 | 70.1 | 70.1 | +0.8 (+1.15%) | 55,300 |
20 Mar 2023 | USD | 68.86 | 69.32 | 68.59 | 69.3 | 69.3 | +0.55 (+0.80%) | 74,200 |