Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 40.04 | 40.33 | 39.45 | 39.9 | 39.9 | -0.7 (-1.72%) | 7,848,200 |
30 May 2023 | USD | 41.14 | 41.31 | 40.19 | 40.6 | 40.6 | +0.02 (+0.05%) | 6,778,100 |
26 May 2023 | USD | 39.24 | 40.79 | 39.24 | 40.58 | 40.58 | +1.54 (+3.94%) | 7,318,900 |
25 May 2023 | USD | 39.09 | 39.49 | 38.45 | 39.04 | 39.04 | +0.9 (+2.36%) | 7,184,900 |
24 May 2023 | USD | 38.51 | 38.61 | 37.79 | 38.14 | 38.14 | -0.87 (-2.23%) | 9,004,400 |
23 May 2023 | USD | 39.88 | 40.16 | 38.88 | 39.01 | 39.01 | -1.33 (-3.30%) | 6,440,900 |
22 May 2023 | USD | 40.34 | 40.83 | 39.96 | 40.34 | 40.34 | 0.0 (0.0%) | 5,141,500 |
19 May 2023 | USD | 40.78 | 40.94 | 39.97 | 40.34 | 40.34 | -0.2 (-0.49%) | 7,087,400 |
18 May 2023 | USD | 39.31 | 40.65 | 39.23 | 40.54 | 40.54 | +1.14 (+2.89%) | 7,849,500 |
17 May 2023 | USD | 38.62 | 39.6 | 38.14 | 39.4 | 39.4 | +1.35 (+3.55%) | 7,160,400 |
16 May 2023 | USD | 38.51 | 38.77 | 38.05 | 38.05 | 38.05 | -0.78 (-2.01%) | 6,093,100 |
15 May 2023 | USD | 38.64 | 38.96 | 38.07 | 38.83 | 38.83 | +0.35 (+0.91%) | 5,116,700 |
12 May 2023 | USD | 38.98 | 39.03 | 37.74 | 38.48 | 38.48 | -0.15 (-0.39%) | 7,040,600 |
11 May 2023 | USD | 38.58 | 38.7 | 38.01 | 38.63 | 38.63 | -0.23 (-0.59%) | 7,251,000 |
10 May 2023 | USD | 39.17 | 39.34 | 37.75 | 38.86 | 38.86 | +0.52 (+1.36%) | 10,305,400 |
9 May 2023 | USD | 38.38 | 38.67 | 38.26 | 38.34 | 38.34 | -0.53 (-1.36%) | 4,865,900 |
8 May 2023 | USD | 38.91 | 38.99 | 38.46 | 38.87 | 38.87 | +0.05 (+0.13%) | 4,808,400 |
5 May 2023 | USD | 37.85 | 39.14 | 37.77 | 38.82 | 38.82 | +1.99 (+5.40%) | 8,214,000 |
4 May 2023 | USD | 37.29 | 37.39 | 36.42 | 36.83 | 36.83 | -0.83 (-2.20%) | 10,457,000 |
3 May 2023 | USD | 38.59 | 39.29 | 37.58 | 37.66 | 37.66 | -0.82 (-2.13%) | 12,042,800 |
2 May 2023 | USD | 39.6 | 39.6 | 37.59 | 38.48 | 38.48 | -1.34 (-3.37%) | 10,968,200 |
1 May 2023 | USD | 39.81 | 40.42 | 39.74 | 39.82 | 39.82 | -0.14 (-0.35%) | 4,993,600 |
28 Apr 2023 | USD | 38.71 | 39.96 | 38.68 | 39.96 | 39.96 | +1.02 (+2.62%) | 8,380,300 |
27 Apr 2023 | USD | 37.49 | 39.04 | 37.42 | 38.94 | 38.94 | +2.13 (+5.79%) | 8,052,100 |
26 Apr 2023 | USD | 37.48 | 37.76 | 36.64 | 36.81 | 36.81 | -0.48 (-1.29%) | 8,089,100 |
25 Apr 2023 | USD | 38.59 | 38.73 | 37.28 | 37.29 | 37.29 | -1.89 (-4.82%) | 9,033,400 |
24 Apr 2023 | USD | 39 | 39.29 | 38.59 | 39.18 | 39.18 | +0.12 (+0.31%) | 4,962,200 |
21 Apr 2023 | USD | 39.05 | 39.19 | 38.48 | 39.06 | 39.06 | +0.09 (+0.23%) | 6,883,600 |
20 Apr 2023 | USD | 38.78 | 39.5 | 38.52 | 38.97 | 38.97 | -0.7 (-1.76%) | 6,899,700 |
19 Apr 2023 | USD | 39.13 | 39.93 | 39.11 | 39.67 | 39.67 | -0.04 (-0.10%) | 6,380,500 |