Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 58.55 | 59.69 | 58.55 | 59.36 | 59.36 | +1.11 (+1.91%) | 573,400 |
12 Jun 2023 | USD | 58.42 | 59.28 | 58.06 | 58.25 | 58.25 | -0.54 (-0.92%) | 449,500 |
9 Jun 2023 | USD | 58.7 | 59.25 | 58.33 | 58.79 | 58.79 | +0.2 (+0.34%) | 525,200 |
8 Jun 2023 | USD | 59.55 | 59.76 | 58.12 | 58.59 | 58.59 | -1.31 (-2.19%) | 548,000 |
7 Jun 2023 | USD | 58.97 | 60.18 | 58.68 | 59.9 | 59.9 | +1.24 (+2.11%) | 487,600 |
6 Jun 2023 | USD | 57.13 | 59.12 | 57.13 | 58.66 | 58.66 | +1.18 (+2.05%) | 386,200 |
5 Jun 2023 | USD | 58.29 | 58.33 | 57.05 | 57.48 | 57.48 | -1.14 (-1.94%) | 473,400 |
2 Jun 2023 | USD | 57.01 | 58.86 | 56.86 | 58.62 | 58.62 | +2.6 (+4.64%) | 538,500 |
1 Jun 2023 | USD | 55.75 | 56.22 | 55.53 | 56.02 | 56.02 | +0.45 (+0.81%) | 492,200 |
31 May 2023 | USD | 56.87 | 57.01 | 55.35 | 55.57 | 55.57 | -2.14 (-3.71%) | 817,000 |
30 May 2023 | USD | 57.96 | 58.19 | 57.26 | 57.71 | 57.71 | +0.12 (+0.21%) | 472,900 |
26 May 2023 | USD | 57.66 | 58.44 | 57.49 | 57.59 | 57.59 | +0.19 (+0.33%) | 495,100 |
25 May 2023 | USD | 56.58 | 57.43 | 56.44 | 57.4 | 57.4 | +0.59 (+1.04%) | 1,016,800 |
24 May 2023 | USD | 58.18 | 58.27 | 56.64 | 56.81 | 56.81 | -1.81 (-3.09%) | 833,000 |
23 May 2023 | USD | 59.45 | 59.95 | 58.58 | 58.62 | 58.62 | -0.97 (-1.63%) | 752,200 |
22 May 2023 | USD | 58.88 | 59.65 | 58.14 | 59.59 | 59.59 | +0.93 (+1.59%) | 536,400 |
19 May 2023 | USD | 59.36 | 59.36 | 58.31 | 58.66 | 58.66 | -0.3 (-0.51%) | 640,600 |
18 May 2023 | USD | 58.99 | 59.17 | 58.46 | 58.96 | 58.96 | +0.01 (+0.02%) | 709,500 |
17 May 2023 | USD | 58.23 | 59.19 | 57.99 | 58.95 | 58.95 | +1.39 (+2.41%) | 384,100 |
16 May 2023 | USD | 57.47 | 57.97 | 57.32 | 57.56 | 57.56 | -0.22 (-0.38%) | 410,000 |
15 May 2023 | USD | 57.47 | 58.21 | 57.37 | 57.78 | 57.78 | +0.66 (+1.16%) | 604,500 |
12 May 2023 | USD | 57.82 | 57.82 | 56.77 | 57.12 | 57.12 | -0.16 (-0.28%) | 390,200 |
11 May 2023 | USD | 56.43 | 57.39 | 56.41 | 57.28 | 57.28 | +0.25 (+0.44%) | 506,400 |
10 May 2023 | USD | 58.28 | 58.28 | 56.49 | 57.03 | 57.03 | -0.34 (-0.59%) | 515,400 |
9 May 2023 | USD | 57.51 | 57.82 | 57.12 | 57.37 | 57.37 | -0.59 (-1.02%) | 419,100 |
8 May 2023 | USD | 58.57 | 58.75 | 57.51 | 57.96 | 57.96 | -0.01 (-0.02%) | 701,700 |
5 May 2023 | USD | 57.34 | 58.04 | 57.12 | 57.97 | 57.97 | +2.16 (+3.87%) | 464,400 |
4 May 2023 | USD | 56.04 | 56.24 | 54.84 | 55.81 | 55.81 | -0.98 (-1.73%) | 744,500 |
3 May 2023 | USD | 58.08 | 58.74 | 56.71 | 56.79 | 56.79 | -1.04 (-1.80%) | 803,300 |
2 May 2023 | USD | 59.28 | 59.28 | 57.17 | 57.83 | 57.83 | -1.62 (-2.72%) | 907,800 |