Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 43.36 | 43.52 | 42.6 | 42.93 | 42.93 | +0.19 (+0.44%) | 3,798,500 |
6 Jun 2023 | USD | 41.13 | 42.81 | 41.08 | 42.74 | 42.74 | +1.37 (+3.31%) | 3,380,300 |
5 Jun 2023 | USD | 42.95 | 42.99 | 41.29 | 41.37 | 41.37 | -2.03 (-4.68%) | 4,680,500 |
2 Jun 2023 | USD | 42.62 | 43.53 | 42.05 | 43.4 | 43.4 | +2.44 (+5.96%) | 4,888,900 |
1 Jun 2023 | USD | 39.7 | 41.36 | 39.24 | 40.96 | 40.96 | +1.89 (+4.84%) | 5,971,900 |
31 May 2023 | USD | 40 | 40 | 38.01 | 39.07 | 39.07 | +0.96 (+2.52%) | 6,513,700 |
30 May 2023 | USD | 38.49 | 38.71 | 37.58 | 38.11 | 38.11 | -0.2 (-0.52%) | 3,831,500 |
26 May 2023 | USD | 38.74 | 39.21 | 37.63 | 38.31 | 38.31 | +0.82 (+2.19%) | 8,302,500 |
25 May 2023 | USD | 38.67 | 38.92 | 37.41 | 37.49 | 37.49 | -1.4 (-3.60%) | 7,865,700 |
24 May 2023 | USD | 40.3 | 40.31 | 38.75 | 38.89 | 38.89 | -1.48 (-3.67%) | 5,396,300 |
23 May 2023 | USD | 42 | 42.15 | 40.25 | 40.37 | 40.37 | -1.92 (-4.54%) | 5,668,700 |
22 May 2023 | USD | 42.14 | 42.6 | 41.93 | 42.29 | 42.29 | -0.13 (-0.31%) | 2,459,700 |
19 May 2023 | USD | 42.66 | 43.05 | 42.22 | 42.42 | 42.42 | +0.06 (+0.14%) | 2,592,600 |
18 May 2023 | USD | 42.22 | 42.58 | 41.91 | 42.36 | 42.36 | -0.67 (-1.56%) | 3,938,600 |
17 May 2023 | USD | 44.35 | 44.47 | 42.83 | 43.03 | 43.03 | -0.19 (-0.44%) | 5,789,200 |
16 May 2023 | USD | 44.5 | 45.1 | 43.07 | 43.22 | 43.22 | -1.65 (-3.68%) | 3,708,300 |
15 May 2023 | USD | 44.12 | 44.98 | 44 | 44.87 | 44.87 | +1.34 (+3.08%) | 2,898,700 |
12 May 2023 | USD | 43.13 | 43.71 | 42.83 | 43.53 | 43.53 | +0.54 (+1.26%) | 2,994,300 |
11 May 2023 | USD | 43.86 | 43.86 | 42.35 | 42.99 | 42.99 | -1.8 (-4.02%) | 6,363,100 |
10 May 2023 | USD | 46.12 | 46.24 | 44.38 | 44.79 | 44.79 | -0.92 (-2.01%) | 4,078,500 |
9 May 2023 | USD | 43.56 | 46.76 | 43.37 | 45.71 | 45.71 | +1.44 (+3.25%) | 8,218,100 |
8 May 2023 | USD | 44.21 | 44.37 | 43.52 | 44.27 | 44.27 | +0.66 (+1.51%) | 1,845,100 |
5 May 2023 | USD | 43.17 | 43.77 | 42.66 | 43.61 | 43.61 | +0.91 (+2.13%) | 3,228,500 |
4 May 2023 | USD | 43.49 | 43.74 | 42.32 | 42.7 | 42.7 | -0.75 (-1.73%) | 2,697,600 |
3 May 2023 | USD | 44.1 | 44.46 | 43.32 | 43.45 | 43.45 | -0.59 (-1.34%) | 2,455,500 |
2 May 2023 | USD | 44.84 | 44.87 | 43.72 | 44.04 | 44.04 | -1.47 (-3.23%) | 4,071,000 |
1 May 2023 | USD | 46.57 | 47.03 | 45.5 | 45.51 | 45.51 | -1.09 (-2.34%) | 2,013,200 |
28 Apr 2023 | USD | 44.82 | 46.69 | 44.29 | 46.6 | 46.6 | +0.91 (+1.99%) | 4,220,800 |
27 Apr 2023 | USD | 44.43 | 45.96 | 44.12 | 45.69 | 45.69 | +0.74 (+1.65%) | 5,777,200 |
26 Apr 2023 | USD | 45.41 | 46.25 | 44.54 | 44.95 | 44.95 | +1.75 (+4.05%) | 11,844,000 |