Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 53.23 | 53.695 | 53.23 | 53.49 | 53.49 | +0.1 (+0.19%) | 102,700 |
28 Apr 2023 | USD | 52.94 | 53.45 | 52.9 | 53.39 | 53.39 | +0.25 (+0.47%) | 52,400 |
27 Apr 2023 | USD | 52.8 | 53.19 | 52.54 | 53.14 | 53.14 | +0.92 (+1.76%) | 54,600 |
26 Apr 2023 | USD | 52.5 | 52.7 | 52.13 | 52.22 | 52.22 | -0.22 (-0.42%) | 108,000 |
25 Apr 2023 | USD | 53.55 | 53.55 | 52.41 | 52.44 | 52.44 | -1.26 (-2.35%) | 545,000 |
24 Apr 2023 | USD | 53.79 | 53.9 | 53.5 | 53.7 | 53.7 | -0.03 (-0.06%) | 289,700 |
21 Apr 2023 | USD | 53.53 | 53.865 | 53.24 | 53.73 | 53.73 | +0.17 (+0.32%) | 535,000 |
20 Apr 2023 | USD | 53.47 | 53.84 | 53.242 | 53.56 | 53.56 | -0.23 (-0.43%) | 321,100 |
19 Apr 2023 | USD | 53.45 | 53.84 | 53.34 | 53.79 | 53.79 | -0.16 (-0.30%) | 190,800 |
18 Apr 2023 | USD | 54.16 | 54.16 | 53.76 | 53.95 | 53.95 | +0.03 (+0.06%) | 76,300 |
17 Apr 2023 | USD | 53.71 | 53.92 | 53.56 | 53.92 | 53.92 | +0.04 (+0.07%) | 317,800 |
14 Apr 2023 | USD | 54.01 | 54.416 | 53.56 | 53.88 | 53.88 | -0.24 (-0.44%) | 110,100 |
13 Apr 2023 | USD | 53.69 | 54.29 | 53.69 | 54.12 | 54.12 | +0.72 (+1.35%) | 110,400 |
12 Apr 2023 | USD | 53.99 | 54.035 | 53.4 | 53.4 | 53.4 | -0.02 (-0.04%) | 81,400 |
11 Apr 2023 | USD | 53.18 | 53.64 | 53.01 | 53.42 | 53.42 | +0.38 (+0.72%) | 95,900 |
10 Apr 2023 | USD | 52.28 | 53.1 | 52.18 | 53.04 | 53.04 | +0.35 (+0.66%) | 237,700 |
6 Apr 2023 | USD | 52.54 | 52.8 | 52.21 | 52.69 | 52.69 | -0.25 (-0.47%) | 198,600 |
5 Apr 2023 | USD | 53.51 | 53.51 | 52.73 | 52.94 | 52.94 | -1.12 (-2.07%) | 169,700 |
4 Apr 2023 | USD | 54.6 | 54.6 | 53.85 | 54.06 | 54.06 | -0.54 (-0.99%) | 257,500 |
3 Apr 2023 | USD | 54.44 | 54.64 | 54.149 | 54.6 | 54.6 | -0.12 (-0.22%) | 132,600 |
31 Mar 2023 | USD | 53.99 | 54.77 | 53.9 | 54.72 | 54.72 | +0.75 (+1.39%) | 76,100 |
30 Mar 2023 | USD | 53.73 | 54.175 | 53.73 | 53.97 | 53.97 | +0.63 (+1.18%) | 132,400 |
29 Mar 2023 | USD | 52.9 | 53.35 | 52.822 | 53.34 | 53.34 | +1.04 (+1.99%) | 72,500 |
28 Mar 2023 | USD | 52.45 | 52.48 | 52.09 | 52.3 | 52.3 | -0.36 (-0.68%) | 38,700 |
27 Mar 2023 | USD | 52.74 | 52.94 | 52.31 | 52.66 | 52.66 | +0.3 (+0.57%) | 86,600 |
24 Mar 2023 | USD | 52.31 | 52.44 | 51.8 | 52.36 | 52.36 | -0.14 (-0.27%) | 114,300 |
23 Mar 2023 | USD | 52.53 | 53.235 | 52.17 | 52.5 | 52.5 | +0.44 (+0.85%) | 105,800 |
22 Mar 2023 | USD | 52.53 | 53.17 | 52.04 | 52.06 | 52.06 | -0.52 (-0.99%) | 60,400 |
21 Mar 2023 | USD | 52.35 | 52.71 | 52.17 | 52.58 | 52.58 | +0.69 (+1.33%) | 67,100 |
20 Mar 2023 | USD | 51.41 | 52.01 | 51.41 | 51.89 | 51.89 | +0.57 (+1.11%) | 51,400 |