Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 70.69 | 71.62 | 70.6 | 70.82 | 70.82 | +0.04 (+0.06%) | 1,245,800 |
28 Apr 2023 | USD | 69.99 | 71.01 | 69.94 | 70.78 | 70.78 | +0.65 (+0.93%) | 1,327,200 |
27 Apr 2023 | USD | 69.47 | 70.2 | 69.06 | 70.13 | 70.13 | +0.87 (+1.26%) | 1,056,300 |
26 Apr 2023 | USD | 69.57 | 70.03 | 69.09 | 69.26 | 69.26 | -0.66 (-0.94%) | 1,196,000 |
25 Apr 2023 | USD | 70.94 | 71.06 | 69.9 | 69.92 | 69.92 | -1.75 (-2.44%) | 1,030,800 |
24 Apr 2023 | USD | 71.64 | 72.06 | 71.29 | 71.67 | 71.67 | -0.05 (-0.07%) | 688,700 |
21 Apr 2023 | USD | 71.8 | 71.86 | 71.03 | 71.72 | 71.72 | +0.09 (+0.13%) | 1,314,300 |
20 Apr 2023 | USD | 71.54 | 72.06 | 71.3 | 71.63 | 71.63 | -0.41 (-0.57%) | 1,473,100 |
19 Apr 2023 | USD | 71.51 | 72.21 | 71.31 | 72.04 | 72.04 | +0.16 (+0.22%) | 982,400 |
18 Apr 2023 | USD | 72.53 | 72.55 | 71.47 | 71.88 | 71.88 | -0.33 (-0.46%) | 1,487,200 |
17 Apr 2023 | USD | 71.47 | 72.23 | 71.41 | 72.21 | 72.21 | +0.91 (+1.28%) | 929,800 |
14 Apr 2023 | USD | 71.98 | 72.37 | 70.82 | 71.3 | 71.3 | -0.65 (-0.90%) | 1,103,900 |
13 Apr 2023 | USD | 71.23 | 72.15 | 71.05 | 71.95 | 71.95 | +0.92 (+1.30%) | 845,500 |
12 Apr 2023 | USD | 72.23 | 72.24 | 70.92 | 71.03 | 71.03 | -0.51 (-0.71%) | 1,131,100 |
11 Apr 2023 | USD | 71.3 | 71.86 | 71.13 | 71.54 | 71.54 | +0.54 (+0.76%) | 1,341,000 |
10 Apr 2023 | USD | 69.89 | 71.02 | 69.88 | 71 | 71 | +0.75 (+1.07%) | 927,500 |
6 Apr 2023 | USD | 70.15 | 70.44 | 69.75 | 70.25 | 70.25 | +0.13 (+0.19%) | 1,055,200 |
5 Apr 2023 | USD | 70.39 | 70.61 | 69.7 | 70.12 | 70.12 | -0.69 (-0.97%) | 1,230,100 |
4 Apr 2023 | USD | 72.25 | 72.33 | 70.41 | 70.81 | 70.81 | -1.27 (-1.76%) | 1,183,800 |
3 Apr 2023 | USD | 72.28 | 72.61 | 71.29 | 72.08 | 72.08 | 0.0 (0.0%) | 1,070,600 |
31 Mar 2023 | USD | 71.25 | 72.15 | 71.24 | 72.08 | 72.08 | +1.32 (+1.87%) | 2,503,200 |
30 Mar 2023 | USD | 71.44 | 71.61 | 70.47 | 70.76 | 70.76 | -0.12 (-0.17%) | 1,185,000 |
29 Mar 2023 | USD | 70.83 | 70.89 | 70.27 | 70.88 | 70.88 | +0.8 (+1.14%) | 897,600 |
28 Mar 2023 | USD | 69.91 | 70.46 | 69.76 | 70.08 | 70.08 | -0.12 (-0.17%) | 5,964,300 |
27 Mar 2023 | USD | 70.21 | 70.54 | 69.62 | 70.2 | 70.2 | +0.83 (+1.20%) | 1,608,700 |
24 Mar 2023 | USD | 68.15 | 69.5 | 67.66 | 69.37 | 69.37 | +0.63 (+0.92%) | 1,500,600 |
23 Mar 2023 | USD | 69.57 | 70.42 | 68.16 | 68.74 | 68.74 | -0.54 (-0.78%) | 2,192,400 |
22 Mar 2023 | USD | 71.27 | 71.58 | 69.24 | 69.28 | 69.28 | -2.09 (-2.93%) | 1,473,600 |
21 Mar 2023 | USD | 71.25 | 71.91 | 71.04 | 71.37 | 71.37 | +1.32 (+1.88%) | 1,084,900 |
20 Mar 2023 | USD | 69.85 | 70.78 | 69.65 | 70.05 | 70.05 | +0.86 (+1.24%) | 1,340,000 |