Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 63.54 | 63.65 | 61.31 | 61.64 | 61.64 | -2 (-3.14%) | 319,100 |
28 Apr 2023 | USD | 62.03 | 64.7 | 62.03 | 63.64 | 63.64 | +1.73 (+2.79%) | 376,500 |
27 Apr 2023 | USD | 62.67 | 62.67 | 61.28 | 61.91 | 61.91 | -0.76 (-1.21%) | 730,300 |
26 Apr 2023 | USD | 62.8 | 62.96 | 62.4 | 62.67 | 62.67 | +0.1 (+0.16%) | 382,400 |
25 Apr 2023 | USD | 63.23 | 63.23 | 62.31 | 62.57 | 62.57 | -0.86 (-1.36%) | 151,800 |
24 Apr 2023 | USD | 62.49 | 63.78 | 62.49 | 63.43 | 63.43 | +0.02 (+0.03%) | 105,400 |
21 Apr 2023 | USD | 64.12 | 64.58 | 63.24 | 63.41 | 63.41 | -0.89 (-1.38%) | 234,900 |
20 Apr 2023 | USD | 63.6 | 64.69 | 63.6 | 64.3 | 64.3 | +0.6 (+0.94%) | 168,600 |
19 Apr 2023 | USD | 64.22 | 64.5 | 63.34 | 63.7 | 63.7 | -0.84 (-1.30%) | 261,600 |
18 Apr 2023 | USD | 65.05 | 65.1 | 64.41 | 64.54 | 64.54 | -0.18 (-0.28%) | 71,500 |
17 Apr 2023 | USD | 66.28 | 66.44 | 64.19 | 64.72 | 64.72 | -1.45 (-2.19%) | 200,300 |
14 Apr 2023 | USD | 65.34 | 66.58 | 65.3 | 66.17 | 66.17 | +0.42 (+0.64%) | 184,500 |
13 Apr 2023 | USD | 65 | 65.9 | 64.89 | 65.75 | 65.75 | +0.89 (+1.37%) | 107,500 |
12 Apr 2023 | USD | 65.52 | 65.77 | 64.34 | 64.86 | 64.86 | -0.37 (-0.57%) | 163,100 |
11 Apr 2023 | USD | 65.35 | 65.35 | 63.8 | 65.23 | 65.23 | -0.12 (-0.18%) | 209,500 |
10 Apr 2023 | USD | 63.42 | 65.5 | 63.41 | 65.35 | 65.35 | +1.62 (+2.54%) | 350,900 |
6 Apr 2023 | USD | 64.16 | 64.63 | 63.63 | 63.73 | 63.73 | -0.43 (-0.67%) | 59,700 |
5 Apr 2023 | USD | 64.04 | 64.22 | 63.3 | 64.16 | 64.16 | -0.41 (-0.63%) | 127,500 |
4 Apr 2023 | USD | 65.58 | 66.19 | 63.06 | 64.57 | 64.57 | -1.18 (-1.79%) | 267,500 |
3 Apr 2023 | USD | 65.63 | 66.36 | 65.21 | 65.75 | 65.75 | +0.23 (+0.35%) | 298,300 |
31 Mar 2023 | USD | 65.74 | 65.89 | 64.97 | 65.52 | 65.52 | -0.21 (-0.32%) | 208,800 |
30 Mar 2023 | USD | 65.74 | 66.04 | 65.18 | 65.73 | 65.73 | +0.01 (+0.02%) | 170,800 |
29 Mar 2023 | USD | 64.43 | 65.9 | 64.08 | 65.72 | 65.72 | +1.32 (+2.05%) | 264,000 |
28 Mar 2023 | USD | 64.57 | 64.57 | 62.1 | 64.4 | 64.4 | -0.17 (-0.26%) | 234,700 |
27 Mar 2023 | USD | 65.06 | 65.15 | 64.42 | 64.57 | 64.57 | -0.55 (-0.84%) | 845,500 |
24 Mar 2023 | USD | 64.35 | 65.88 | 64.1 | 65.12 | 65.12 | +0.21 (+0.32%) | 207,000 |
23 Mar 2023 | USD | 65 | 66.11 | 64.34 | 64.91 | 64.91 | +0.13 (+0.20%) | 104,300 |
22 Mar 2023 | USD | 65.37 | 66.39 | 64.67 | 64.78 | 64.78 | -0.67 (-1.02%) | 91,200 |
21 Mar 2023 | USD | 65.51 | 66.35 | 65.01 | 65.45 | 65.45 | +0.7 (+1.08%) | 198,500 |
20 Mar 2023 | USD | 64.53 | 65.18 | 62.19 | 64.75 | 64.75 | +0.34 (+0.53%) | 777,400 |