Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 78.84 | 79.38 | 78.58 | 78.67 | 78.67 | -0.19 (-0.24%) | 5,110,600 |
5 Jun 2023 | USD | 77.91 | 78.89 | 77.91 | 78.86 | 78.86 | +0.75 (+0.96%) | 4,988,400 |
2 Jun 2023 | USD | 77.35 | 78.49 | 77.2 | 78.11 | 78.11 | +1.46 (+1.90%) | 4,910,200 |
1 Jun 2023 | USD | 76.44 | 77.12 | 76.29 | 76.65 | 76.65 | -0.14 (-0.18%) | 5,223,600 |
31 May 2023 | USD | 76.25 | 77.06 | 75.65 | 76.79 | 76.79 | +0.03 (+0.04%) | 7,077,200 |
30 May 2023 | USD | 76.96 | 77.18 | 76.46 | 76.76 | 76.76 | -0.24 (-0.31%) | 4,517,400 |
26 May 2023 | USD | 75.94 | 77.19 | 75.79 | 77 | 77 | +1.06 (+1.40%) | 4,419,300 |
25 May 2023 | USD | 77 | 77.68 | 75.77 | 75.94 | 75.94 | -0.88 (-1.15%) | 7,042,200 |
24 May 2023 | USD | 77.82 | 78 | 76.74 | 76.82 | 76.82 | -0.67 (-0.86%) | 4,693,000 |
23 May 2023 | USD | 78 | 78.3 | 77.33 | 77.49 | 77.49 | -0.94 (-1.20%) | 5,433,600 |
22 May 2023 | USD | 79.27 | 79.74 | 78.39 | 78.43 | 78.43 | -0.92 (-1.16%) | 5,500,900 |
19 May 2023 | USD | 79.03 | 79.64 | 78.36 | 79.35 | 79.35 | +0.08 (+0.10%) | 6,440,900 |
18 May 2023 | USD | 78.71 | 79.74 | 78.09 | 79.27 | 79.27 | +0.32 (+0.41%) | 5,139,300 |
17 May 2023 | USD | 78.72 | 81.32 | 77.36 | 78.95 | 78.95 | +0.73 (+0.93%) | 11,852,400 |
16 May 2023 | USD | 78.82 | 79.44 | 78.21 | 78.22 | 78.22 | -1.03 (-1.30%) | 8,043,500 |
15 May 2023 | USD | 78.89 | 79.31 | 78.45 | 79.25 | 79.25 | +0.26 (+0.33%) | 6,987,400 |
12 May 2023 | USD | 78.28 | 79.26 | 78 | 78.99 | 78.99 | +0.93 (+1.19%) | 6,158,000 |
11 May 2023 | USD | 78.17 | 78.35 | 77.44 | 78.06 | 78.06 | +0.08 (+0.10%) | 3,981,500 |
10 May 2023 | USD | 78.89 | 78.96 | 77.13 | 77.98 | 77.98 | -0.61 (-0.78%) | 3,830,500 |
9 May 2023 | USD | 78.3 | 78.79 | 77.79 | 78.59 | 78.59 | +0.23 (+0.29%) | 3,278,100 |
8 May 2023 | USD | 78.89 | 78.89 | 78.03 | 78.36 | 78.36 | -0.14 (-0.18%) | 3,066,600 |
5 May 2023 | USD | 77.64 | 78.65 | 77.4 | 78.5 | 78.5 | +1.43 (+1.86%) | 3,987,900 |
4 May 2023 | USD | 77.75 | 77.8 | 76.66 | 77.07 | 77.07 | -0.77 (-0.99%) | 2,657,900 |
3 May 2023 | USD | 78.47 | 78.79 | 77.78 | 77.84 | 77.84 | -0.4 (-0.51%) | 4,199,200 |
2 May 2023 | USD | 77.83 | 78.3 | 76.57 | 78.24 | 78.24 | -0.08 (-0.10%) | 3,652,300 |
1 May 2023 | USD | 79.04 | 79.13 | 77.97 | 78.32 | 78.32 | -0.5 (-0.63%) | 3,607,500 |
28 Apr 2023 | USD | 78.89 | 79.04 | 78.14 | 78.82 | 78.82 | -0.12 (-0.15%) | 3,448,000 |
27 Apr 2023 | USD | 77.85 | 78.99 | 77.85 | 78.94 | 78.94 | +1.48 (+1.91%) | 5,084,000 |
26 Apr 2023 | USD | 76.44 | 77.9 | 76.23 | 77.46 | 77.46 | +0.62 (+0.81%) | 5,043,300 |
25 Apr 2023 | USD | 78.31 | 78.46 | 76.76 | 76.84 | 76.84 | -1.69 (-2.15%) | 4,275,800 |