Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 44.95 | 46.04 | 44.46 | 45.89 | 45.89 | +1.28 (+2.87%) | 472,800 |
31 May 2023 | USD | 45.52 | 45.96 | 44.06 | 44.61 | 44.61 | -1.19 (-2.60%) | 767,900 |
30 May 2023 | USD | 45.51 | 46.34 | 44.98 | 45.8 | 45.8 | +0.5 (+1.10%) | 409,500 |
26 May 2023 | USD | 45.01 | 46.86 | 44.94 | 45.3 | 45.3 | +0.86 (+1.94%) | 472,800 |
25 May 2023 | USD | 43.98 | 44.93 | 43.8 | 44.44 | 44.44 | +0.9 (+2.07%) | 387,100 |
24 May 2023 | USD | 43.44 | 44.07 | 42.67 | 43.54 | 43.54 | -0.19 (-0.43%) | 403,700 |
23 May 2023 | USD | 44.56 | 45.86 | 43.13 | 43.73 | 43.73 | -0.98 (-2.19%) | 558,000 |
22 May 2023 | USD | 40.25 | 44.98 | 40.25 | 44.71 | 44.71 | +4.48 (+11.14%) | 780,000 |
19 May 2023 | USD | 40.74 | 41.25 | 39.79 | 40.23 | 40.23 | -0.4 (-0.98%) | 439,300 |
18 May 2023 | USD | 38.25 | 40.85 | 36.69 | 40.63 | 40.63 | +2.57 (+6.75%) | 835,700 |
17 May 2023 | USD | 37.07 | 38.16 | 36.77 | 38.06 | 38.06 | +1.2 (+3.26%) | 563,700 |
16 May 2023 | USD | 37.12 | 37.35 | 36.54 | 36.86 | 36.86 | -0.53 (-1.42%) | 232,900 |
15 May 2023 | USD | 35.87 | 37.4 | 35.5 | 37.39 | 37.39 | +1.64 (+4.59%) | 479,200 |
12 May 2023 | USD | 36.4 | 37.05 | 35.38 | 35.75 | 35.75 | -0.35 (-0.97%) | 341,900 |
11 May 2023 | USD | 36.85 | 36.85 | 35.7 | 36.1 | 36.1 | -0.74 (-2.01%) | 267,000 |
10 May 2023 | USD | 38 | 38.23 | 36.67 | 36.84 | 36.84 | -0.78 (-2.07%) | 249,400 |
9 May 2023 | USD | 36.55 | 37.88 | 36.35 | 37.62 | 37.62 | +0.79 (+2.14%) | 413,600 |
8 May 2023 | USD | 37.64 | 37.8 | 36.63 | 36.83 | 36.83 | -0.63 (-1.68%) | 288,500 |
5 May 2023 | USD | 37 | 37.7 | 36.9 | 37.46 | 37.46 | +1.19 (+3.28%) | 267,900 |
4 May 2023 | USD | 36.84 | 36.84 | 35.39 | 36.27 | 36.27 | -0.57 (-1.55%) | 252,200 |
3 May 2023 | USD | 36.56 | 37.04 | 36.42 | 36.84 | 36.84 | +0.31 (+0.85%) | 286,400 |
2 May 2023 | USD | 36.28 | 36.73 | 35.53 | 36.53 | 36.53 | -0.21 (-0.57%) | 338,000 |
1 May 2023 | USD | 35.1 | 36.85 | 34.83 | 36.74 | 36.74 | +1.71 (+4.88%) | 524,100 |
28 Apr 2023 | USD | 33.48 | 35.07 | 33.41 | 35.03 | 35.03 | +1.55 (+4.63%) | 343,400 |
27 Apr 2023 | USD | 32.89 | 33.6 | 32.75 | 33.48 | 33.48 | +0.92 (+2.83%) | 347,600 |
26 Apr 2023 | USD | 33.21 | 33.72 | 32.42 | 32.56 | 32.56 | -0.74 (-2.22%) | 313,000 |
25 Apr 2023 | USD | 34.75 | 35.32 | 33.25 | 33.3 | 33.3 | -1.94 (-5.51%) | 341,300 |
24 Apr 2023 | USD | 35.72 | 36.25 | 35.01 | 35.24 | 35.24 | -0.52 (-1.45%) | 243,800 |
21 Apr 2023 | USD | 34.67 | 36.02 | 34.39 | 35.76 | 35.76 | +0.91 (+2.61%) | 361,700 |
20 Apr 2023 | USD | 33.53 | 35.41 | 33.07 | 34.85 | 34.85 | +1.08 (+3.20%) | 441,600 |