Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 52.83 | 52.83 | 51.64 | 52.2 | 52.2 | -0.59 (-1.12%) | 2,214,600 |
12 Jun 2023 | USD | 54.09 | 54.09 | 52.57 | 52.79 | 52.79 | -1.01 (-1.88%) | 1,634,800 |
9 Jun 2023 | USD | 53.81 | 54.21 | 53.51 | 53.8 | 53.8 | +0.19 (+0.35%) | 1,079,700 |
8 Jun 2023 | USD | 54.29 | 54.69 | 53.33 | 53.61 | 53.61 | -0.58 (-1.07%) | 1,692,600 |
7 Jun 2023 | USD | 53.15 | 54.35 | 52.9 | 54.19 | 54.19 | +0.91 (+1.71%) | 2,490,900 |
6 Jun 2023 | USD | 51.7 | 53.96 | 51.7 | 53.28 | 53.28 | +1.69 (+3.28%) | 2,415,800 |
5 Jun 2023 | USD | 51.59 | 52.36 | 51.21 | 51.59 | 51.59 | -0.4 (-0.77%) | 1,313,900 |
2 Jun 2023 | USD | 51.41 | 52.2 | 50.8 | 51.99 | 51.99 | +1.55 (+3.07%) | 1,749,600 |
1 Jun 2023 | USD | 51.03 | 51.18 | 50.25 | 50.44 | 50.44 | -0.93 (-1.81%) | 1,357,200 |
31 May 2023 | USD | 51.09 | 51.55 | 50.7 | 51.37 | 51.37 | -0.09 (-0.17%) | 1,796,100 |
30 May 2023 | USD | 51.36 | 52.18 | 51.24 | 51.46 | 51.46 | +0.39 (+0.76%) | 1,805,100 |
26 May 2023 | USD | 51.46 | 51.87 | 50.86 | 51.07 | 51.07 | -0.6 (-1.16%) | 1,759,900 |
25 May 2023 | USD | 51 | 51.92 | 50.74 | 51.67 | 51.67 | +0.83 (+1.63%) | 1,379,500 |
24 May 2023 | USD | 51.29 | 51.4 | 50.34 | 50.84 | 50.84 | -0.28 (-0.55%) | 1,668,500 |
23 May 2023 | USD | 51 | 51.72 | 50.82 | 51.12 | 51.12 | -0.1 (-0.20%) | 1,439,000 |
22 May 2023 | USD | 51.81 | 52.41 | 51.21 | 51.22 | 51.22 | -0.72 (-1.39%) | 1,725,500 |
19 May 2023 | USD | 53.03 | 53.35 | 50.96 | 51.94 | 51.94 | -2.08 (-3.85%) | 3,183,400 |
18 May 2023 | USD | 53.9 | 54.44 | 53.79 | 54.02 | 54.02 | +0.19 (+0.35%) | 1,441,100 |
17 May 2023 | USD | 53.59 | 53.93 | 53.42 | 53.83 | 53.83 | +0.38 (+0.71%) | 1,169,000 |
16 May 2023 | USD | 54.03 | 54.58 | 53.17 | 53.45 | 53.45 | -1.29 (-2.36%) | 1,767,000 |
15 May 2023 | USD | 53.32 | 54.77 | 53.22 | 54.74 | 54.74 | +1.52 (+2.86%) | 2,500,000 |
12 May 2023 | USD | 52.51 | 53.29 | 52.38 | 53.22 | 53.22 | +0.72 (+1.37%) | 2,201,600 |
11 May 2023 | USD | 52.56 | 52.88 | 52.13 | 52.5 | 52.5 | -0.07 (-0.13%) | 1,700,900 |
10 May 2023 | USD | 53.23 | 53.45 | 51.92 | 52.57 | 52.57 | -0.14 (-0.27%) | 1,322,600 |
9 May 2023 | USD | 52.3 | 52.89 | 52.13 | 52.71 | 52.71 | +0.3 (+0.57%) | 1,195,100 |
8 May 2023 | USD | 52.07 | 52.82 | 51.69 | 52.41 | 52.41 | +0.57 (+1.10%) | 1,480,300 |
5 May 2023 | USD | 52.47 | 52.91 | 51.71 | 51.84 | 51.84 | -0.13 (-0.25%) | 1,890,400 |
4 May 2023 | USD | 53.13 | 53.27 | 51.32 | 51.97 | 51.97 | -1.56 (-2.91%) | 2,334,200 |
3 May 2023 | USD | 52.8 | 54.27 | 52.66 | 53.53 | 53.53 | +0.52 (+0.98%) | 1,954,900 |
2 May 2023 | USD | 53.12 | 53.22 | 51.82 | 53.01 | 53.01 | -0.13 (-0.24%) | 2,319,800 |