Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 58.59 | 59.29 | 58.15 | 59.01 | 59.01 | +0.45 (+0.77%) | 447,600 |
6 Jun 2023 | USD | 57.6 | 58.86 | 57.6 | 58.56 | 58.56 | +0.89 (+1.54%) | 523,000 |
5 Jun 2023 | USD | 58.13 | 58.33 | 57.57 | 57.67 | 57.67 | -0.85 (-1.45%) | 509,100 |
2 Jun 2023 | USD | 57.94 | 58.74 | 57.72 | 58.52 | 58.52 | +1.06 (+1.84%) | 402,800 |
1 Jun 2023 | USD | 56.9 | 57.55 | 56.51 | 57.46 | 57.46 | +0.88 (+1.56%) | 621,900 |
31 May 2023 | USD | 57.21 | 57.32 | 56.18 | 56.58 | 56.58 | -0.72 (-1.26%) | 1,983,900 |
30 May 2023 | USD | 57.48 | 57.48 | 56.47 | 57.3 | 57.3 | -0.13 (-0.23%) | 620,200 |
26 May 2023 | USD | 57.18 | 57.69 | 56.95 | 57.43 | 57.43 | +0.3 (+0.53%) | 757,100 |
25 May 2023 | USD | 57.33 | 57.57 | 56.82 | 57.13 | 57.13 | -0.35 (-0.61%) | 538,300 |
24 May 2023 | USD | 57.65 | 57.68 | 56.9 | 57.48 | 57.48 | -0.39 (-0.67%) | 620,200 |
23 May 2023 | USD | 57.71 | 58.3 | 57.58 | 57.87 | 57.87 | -0.01 (-0.02%) | 429,400 |
22 May 2023 | USD | 57.99 | 58.32 | 57.42 | 57.88 | 57.88 | -0.04 (-0.07%) | 694,600 |
19 May 2023 | USD | 58.69 | 58.82 | 57.68 | 57.92 | 57.92 | -0.46 (-0.79%) | 489,600 |
18 May 2023 | USD | 58.26 | 58.51 | 57.98 | 58.38 | 58.38 | +0.08 (+0.14%) | 359,200 |
17 May 2023 | USD | 57.52 | 58.47 | 57.37 | 58.3 | 58.3 | +0.99 (+1.73%) | 486,900 |
16 May 2023 | USD | 58.37 | 58.37 | 57.23 | 57.31 | 57.31 | -1.21 (-2.07%) | 939,600 |
15 May 2023 | USD | 59.02 | 59.05 | 58.32 | 58.52 | 58.52 | -0.24 (-0.41%) | 332,500 |
12 May 2023 | USD | 58.54 | 58.81 | 58.23 | 58.76 | 58.76 | +0.43 (+0.74%) | 390,700 |
11 May 2023 | USD | 57.93 | 58.41 | 57.43 | 58.33 | 58.33 | +0.17 (+0.29%) | 442,200 |
10 May 2023 | USD | 58.81 | 58.85 | 57.55 | 58.16 | 58.16 | -0.17 (-0.29%) | 450,000 |
9 May 2023 | USD | 58.72 | 58.89 | 58.26 | 58.33 | 58.33 | -0.58 (-0.98%) | 471,500 |
8 May 2023 | USD | 59.33 | 59.33 | 58.24 | 58.91 | 58.91 | -0.42 (-0.71%) | 422,400 |
5 May 2023 | USD | 58.48 | 59.63 | 58.29 | 59.33 | 59.33 | +1.27 (+2.19%) | 375,100 |
4 May 2023 | USD | 58.04 | 58.31 | 57.37 | 58.06 | 58.06 | -0.34 (-0.58%) | 466,400 |
3 May 2023 | USD | 58.57 | 59.85 | 58.37 | 58.4 | 58.4 | -0.11 (-0.19%) | 891,100 |
2 May 2023 | USD | 58.48 | 58.71 | 57.29 | 58.51 | 58.51 | -0.25 (-0.43%) | 600,500 |
1 May 2023 | USD | 58.82 | 59.44 | 58.73 | 58.76 | 58.76 | -0.15 (-0.25%) | 296,700 |
28 Apr 2023 | USD | 58 | 59.05 | 58 | 58.91 | 58.91 | +0.78 (+1.34%) | 459,600 |
27 Apr 2023 | USD | 57.51 | 58.15 | 57.44 | 58.13 | 58.13 | +0.93 (+1.63%) | 426,000 |
26 Apr 2023 | USD | 57.56 | 58.11 | 57.06 | 57.2 | 57.2 | -0.71 (-1.23%) | 387,600 |