Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 55.46 | 55.7 | 55.28 | 55.34 | 55.34 | -0.19 (-0.34%) | 1,197,500 |
28 Apr 2023 | USD | 55.92 | 55.99 | 55.46 | 55.53 | 55.53 | +0.04 (+0.07%) | 1,848,600 |
27 Apr 2023 | USD | 55.31 | 55.57 | 55.09 | 55.49 | 55.49 | +1.1 (+2.02%) | 1,878,100 |
26 Apr 2023 | USD | 54.87 | 54.92 | 54.25 | 54.39 | 54.39 | -0.31 (-0.57%) | 1,979,000 |
25 Apr 2023 | USD | 54.5 | 54.85 | 54.44 | 54.7 | 54.7 | +0.15 (+0.27%) | 2,100,800 |
24 Apr 2023 | USD | 54.5 | 54.69 | 54.44 | 54.55 | 54.55 | +0.04 (+0.07%) | 2,006,300 |
21 Apr 2023 | USD | 54.54 | 54.75 | 54.25 | 54.51 | 54.51 | +0.23 (+0.42%) | 2,535,000 |
20 Apr 2023 | USD | 54.14 | 54.36 | 54.11 | 54.28 | 54.28 | +0.42 (+0.78%) | 1,505,600 |
19 Apr 2023 | USD | 54.16 | 54.24 | 53.84 | 53.86 | 53.86 | +0.08 (+0.15%) | 1,719,600 |
18 Apr 2023 | USD | 53.58 | 53.81 | 53.55 | 53.78 | 53.78 | 0.0 (0.0%) | 2,735,400 |
17 Apr 2023 | USD | 53.97 | 54.03 | 53.63 | 53.78 | 53.78 | +0.2 (+0.37%) | 1,475,300 |
14 Apr 2023 | USD | 53.64 | 53.81 | 53.42 | 53.58 | 53.58 | -0.53 (-0.98%) | 1,519,900 |
13 Apr 2023 | USD | 53.76 | 54.16 | 53.71 | 54.11 | 54.11 | +0.68 (+1.27%) | 2,196,500 |
12 Apr 2023 | USD | 53.48 | 53.7 | 53.4 | 53.43 | 53.43 | +0.11 (+0.21%) | 1,490,900 |
11 Apr 2023 | USD | 53.44 | 53.48 | 53.28 | 53.32 | 53.32 | -0.26 (-0.49%) | 1,437,500 |
10 Apr 2023 | USD | 53.38 | 53.62 | 52.81 | 53.58 | 53.58 | 0.0 (0.0%) | 1,786,500 |
6 Apr 2023 | USD | 53.62 | 53.77 | 53.5 | 53.58 | 53.58 | +0.26 (+0.49%) | 1,963,800 |
5 Apr 2023 | USD | 53.19 | 53.49 | 53.15 | 53.32 | 53.32 | +0.38 (+0.72%) | 2,666,400 |
4 Apr 2023 | USD | 52.75 | 53.06 | 52.68 | 52.94 | 52.94 | +0.24 (+0.46%) | 2,438,500 |
3 Apr 2023 | USD | 51.96 | 52.74 | 51.8 | 52.7 | 52.7 | +0.77 (+1.48%) | 2,744,700 |
31 Mar 2023 | USD | 52.14 | 52.21 | 51.74 | 51.93 | 51.93 | -0.05 (-0.10%) | 1,602,100 |
30 Mar 2023 | USD | 51.8 | 52 | 51.77 | 51.98 | 51.98 | +0.33 (+0.64%) | 1,518,500 |
29 Mar 2023 | USD | 52 | 52.06 | 51.53 | 51.65 | 51.65 | -0.23 (-0.44%) | 2,872,700 |
28 Mar 2023 | USD | 51.99 | 52.03 | 51.75 | 51.88 | 51.88 | +0.17 (+0.33%) | 2,257,900 |
27 Mar 2023 | USD | 51.82 | 51.92 | 51.66 | 51.71 | 51.71 | +0.32 (+0.62%) | 2,087,200 |
24 Mar 2023 | USD | 51.39 | 51.51 | 51.11 | 51.39 | 51.39 | +0.41 (+0.80%) | 1,818,700 |
23 Mar 2023 | USD | 51.21 | 51.49 | 50.85 | 50.98 | 50.98 | +0.02 (+0.04%) | 1,798,300 |
22 Mar 2023 | USD | 51.01 | 51.5 | 50.94 | 50.96 | 50.96 | +0.4 (+0.79%) | 2,529,400 |
21 Mar 2023 | USD | 50.63 | 50.66 | 50.21 | 50.56 | 50.56 | +0.57 (+1.14%) | 2,609,200 |
20 Mar 2023 | USD | 49.82 | 50.16 | 49.7 | 49.99 | 49.99 | +0.84 (+1.71%) | 2,706,800 |