Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 42.26 | 43.35 | 42.05 | 43.17 | 43.17 | +0.24 (+0.56%) | 4,017,800 |
5 Jun 2023 | USD | 42.89 | 43.08 | 42.63 | 42.93 | 42.93 | +0.13 (+0.30%) | 3,186,200 |
2 Jun 2023 | USD | 42.76 | 43.2 | 42.72 | 42.8 | 42.8 | +1.51 (+3.66%) | 3,540,000 |
1 Jun 2023 | USD | 40.1 | 41.42 | 40.09 | 41.29 | 41.29 | +1.76 (+4.45%) | 5,536,900 |
31 May 2023 | USD | 39.45 | 39.63 | 38.88 | 39.53 | 39.53 | -0.01 (-0.03%) | 3,954,900 |
30 May 2023 | USD | 40.1 | 40.3 | 39.4 | 39.54 | 39.54 | -1.71 (-4.15%) | 4,169,500 |
26 May 2023 | USD | 40.91 | 41.35 | 40.71 | 41.25 | 41.25 | +0.83 (+2.05%) | 3,131,100 |
25 May 2023 | USD | 41.29 | 41.29 | 40.34 | 40.42 | 40.42 | -1.27 (-3.05%) | 2,856,100 |
24 May 2023 | USD | 42.23 | 42.26 | 41.54 | 41.69 | 41.69 | -0.45 (-1.07%) | 3,566,000 |
23 May 2023 | USD | 42.63 | 42.73 | 42.06 | 42.14 | 42.14 | -1.37 (-3.15%) | 2,834,100 |
22 May 2023 | USD | 43.59 | 44.05 | 43.42 | 43.51 | 43.51 | +1.03 (+2.42%) | 1,813,200 |
19 May 2023 | USD | 42.55 | 42.76 | 42.38 | 42.48 | 42.48 | -0.12 (-0.28%) | 3,282,000 |
18 May 2023 | USD | 43.3 | 43.3 | 42.15 | 42.6 | 42.6 | -2.05 (-4.59%) | 5,663,600 |
17 May 2023 | USD | 43.8 | 44.8 | 43.71 | 44.65 | 44.65 | +0.77 (+1.75%) | 5,113,300 |
16 May 2023 | USD | 43.61 | 43.96 | 43.55 | 43.88 | 43.88 | -0.45 (-1.02%) | 5,143,800 |
15 May 2023 | USD | 43.44 | 44.53 | 43.38 | 44.33 | 44.33 | +3.06 (+7.41%) | 6,503,500 |
12 May 2023 | USD | 41.84 | 41.85 | 41.08 | 41.27 | 41.27 | -1.28 (-3.01%) | 4,823,600 |
11 May 2023 | USD | 41.77 | 42.59 | 41.7 | 42.55 | 42.55 | +0.32 (+0.76%) | 5,160,200 |
10 May 2023 | USD | 42.2 | 42.4 | 41.84 | 42.23 | 42.23 | +0.37 (+0.88%) | 3,251,000 |
9 May 2023 | USD | 41.61 | 41.94 | 41.47 | 41.86 | 41.86 | -1.37 (-3.17%) | 3,302,200 |
8 May 2023 | USD | 43.38 | 43.54 | 43.06 | 43.23 | 43.23 | -0.67 (-1.53%) | 1,983,400 |
5 May 2023 | USD | 43.3 | 43.98 | 43.26 | 43.9 | 43.9 | +0.85 (+1.97%) | 1,682,100 |
4 May 2023 | USD | 42.73 | 43.2 | 42.66 | 43.05 | 43.05 | +0.15 (+0.35%) | 2,349,700 |
3 May 2023 | USD | 43.23 | 43.32 | 42.78 | 42.9 | 42.9 | -0.39 (-0.90%) | 4,781,700 |
2 May 2023 | USD | 44.09 | 44.09 | 42.9 | 43.29 | 43.29 | -0.79 (-1.79%) | 2,406,200 |
1 May 2023 | USD | 43.67 | 44.72 | 43.55 | 44.08 | 44.08 | -0.28 (-0.63%) | 2,798,400 |
28 Apr 2023 | USD | 43.74 | 44.44 | 43.74 | 44.36 | 44.36 | +0.08 (+0.18%) | 2,618,700 |
27 Apr 2023 | USD | 43.67 | 44.43 | 43.55 | 44.28 | 44.28 | +0.29 (+0.66%) | 2,163,400 |
26 Apr 2023 | USD | 44.54 | 44.63 | 43.81 | 43.99 | 43.99 | +1.62 (+3.82%) | 2,868,900 |
25 Apr 2023 | USD | 42.95 | 42.96 | 42.13 | 42.37 | 42.37 | -1.01 (-2.33%) | 3,656,600 |