Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 52.47 | 52.47 | 51.94 | 52.07 | 52.07 | -0.49 (-0.93%) | 152,600 |
26 May 2023 | USD | 52.27 | 52.62 | 52.23 | 52.56 | 52.56 | +0.54 (+1.04%) | 70,500 |
25 May 2023 | USD | 52.08 | 52.09 | 51.81 | 52.02 | 52.02 | -0.01 (-0.02%) | 191,800 |
24 May 2023 | USD | 52.3 | 52.3 | 51.98 | 52.03 | 52.03 | -0.65 (-1.23%) | 117,100 |
23 May 2023 | USD | 53.03 | 53.08 | 52.65 | 52.68 | 52.68 | -0.75 (-1.40%) | 76,600 |
22 May 2023 | USD | 53.36 | 53.52 | 53.36 | 53.43 | 53.43 | +0.1 (+0.19%) | 97,800 |
19 May 2023 | USD | 53.24 | 53.36 | 53.2 | 53.33 | 53.33 | +0.2 (+0.38%) | 71,400 |
18 May 2023 | USD | 53.01 | 53.13 | 52.84 | 53.13 | 53.13 | -0.04 (-0.08%) | 120,500 |
17 May 2023 | USD | 52.96 | 53.18 | 52.78 | 53.17 | 53.17 | +0.23 (+0.43%) | 147,200 |
16 May 2023 | USD | 53.14 | 53.2 | 52.92 | 52.94 | 52.94 | -0.43 (-0.81%) | 101,900 |
15 May 2023 | USD | 53.05 | 53.4 | 53.02 | 53.37 | 53.37 | +0.53 (+1.00%) | 163,800 |
12 May 2023 | USD | 53.06 | 53.13 | 52.7 | 52.84 | 52.84 | -0.24 (-0.45%) | 127,900 |
11 May 2023 | USD | 52.92 | 53.1 | 52.76 | 53.08 | 53.08 | -0.21 (-0.39%) | 199,300 |
10 May 2023 | USD | 53.39 | 53.39 | 52.93 | 53.29 | 53.29 | -0.06 (-0.11%) | 96,200 |
9 May 2023 | USD | 53.09 | 53.4 | 53.09 | 53.35 | 53.35 | -0.23 (-0.43%) | 84,600 |
8 May 2023 | USD | 53.65 | 53.69 | 53.54 | 53.58 | 53.58 | +0.05 (+0.09%) | 109,700 |
5 May 2023 | USD | 53.05 | 53.64 | 53.03 | 53.53 | 53.53 | +0.71 (+1.34%) | 76,800 |
4 May 2023 | USD | 52.63 | 52.96 | 52.63 | 52.82 | 52.82 | +0.16 (+0.30%) | 130,000 |
3 May 2023 | USD | 52.75 | 53.09 | 52.66 | 52.66 | 52.66 | +0.02 (+0.04%) | 102,400 |
2 May 2023 | USD | 52.81 | 52.81 | 52.4 | 52.64 | 52.64 | -0.49 (-0.92%) | 131,500 |
1 May 2023 | USD | 53.33 | 53.38 | 53.12 | 53.13 | 53.13 | -0.12 (-0.23%) | 150,000 |
28 Apr 2023 | USD | 52.92 | 53.27 | 52.92 | 53.25 | 53.25 | +0.07 (+0.13%) | 491,300 |
27 Apr 2023 | USD | 52.84 | 53.18 | 52.68 | 53.18 | 53.18 | +0.65 (+1.24%) | 918,500 |
26 Apr 2023 | USD | 52.82 | 52.82 | 52.46 | 52.53 | 52.53 | +0.05 (+0.10%) | 133,500 |
25 Apr 2023 | USD | 52.88 | 52.91 | 52.46 | 52.48 | 52.48 | -0.84 (-1.58%) | 125,700 |
24 Apr 2023 | USD | 53.24 | 53.33 | 53.17 | 53.32 | 53.32 | +0.09 (+0.17%) | 102,300 |
21 Apr 2023 | USD | 53.18 | 53.27 | 52.88 | 53.23 | 53.23 | +0.02 (+0.04%) | 94,000 |
20 Apr 2023 | USD | 53.22 | 53.33 | 53.05 | 53.21 | 53.21 | +0.01 (+0.02%) | 283,000 |
19 Apr 2023 | USD | 53.13 | 53.24 | 53.08 | 53.2 | 53.2 | -0.34 (-0.64%) | 103,800 |
18 Apr 2023 | USD | 53.57 | 53.64 | 53.4 | 53.54 | 53.54 | +0.2 (+0.37%) | 85,400 |