Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 56.79 | 57.27 | 55.64 | 57.15 | 57.15 | -0.53 (-0.92%) | 1,350,100 |
18 Apr 2023 | USD | 57.63 | 57.76 | 55.78 | 57.68 | 57.68 | +0.83 (+1.46%) | 2,423,000 |
17 Apr 2023 | USD | 53.91 | 56.89 | 52.76 | 56.85 | 56.85 | +0.62 (+1.10%) | 3,364,900 |
14 Apr 2023 | USD | 56.75 | 57.37 | 55.5 | 56.23 | 56.23 | -0.62 (-1.09%) | 1,805,600 |
13 Apr 2023 | USD | 56.05 | 57.6 | 55.65 | 56.85 | 56.85 | +0.72 (+1.28%) | 1,587,000 |
12 Apr 2023 | USD | 59.78 | 60 | 56.02 | 56.13 | 56.13 | -2.58 (-4.39%) | 2,044,200 |
11 Apr 2023 | USD | 58.52 | 59.49 | 57.96 | 58.71 | 58.71 | +0.43 (+0.74%) | 1,787,600 |
10 Apr 2023 | USD | 56.19 | 58.67 | 55.35 | 58.28 | 58.28 | +0.84 (+1.46%) | 2,316,300 |
6 Apr 2023 | USD | 57.13 | 58 | 55.26 | 57.44 | 57.44 | -0.32 (-0.55%) | 2,413,000 |
5 Apr 2023 | USD | 58.6 | 58.91 | 56.71 | 57.76 | 57.76 | -1.74 (-2.92%) | 3,460,800 |
4 Apr 2023 | USD | 62.26 | 62.51 | 58.88 | 59.5 | 59.5 | -2.85 (-4.57%) | 1,969,900 |
3 Apr 2023 | USD | 63.22 | 64.35 | 60.97 | 62.35 | 62.35 | -2.6 (-4.00%) | 1,953,600 |
31 Mar 2023 | USD | 63.43 | 66.28 | 63.11 | 64.95 | 64.95 | +1.39 (+2.19%) | 1,740,200 |
30 Mar 2023 | USD | 65 | 65.19 | 62.99 | 63.56 | 63.56 | -0.39 (-0.61%) | 2,131,200 |
29 Mar 2023 | USD | 62.23 | 64.52 | 61.76 | 63.95 | 63.95 | +3.26 (+5.37%) | 1,981,600 |
28 Mar 2023 | USD | 61.32 | 61.64 | 58.66 | 60.69 | 60.69 | -0.91 (-1.48%) | 2,732,800 |
27 Mar 2023 | USD | 61.98 | 63.03 | 60.53 | 61.6 | 61.6 | +0.3 (+0.49%) | 1,365,500 |
24 Mar 2023 | USD | 62.33 | 62.58 | 60.62 | 61.3 | 61.3 | -1.65 (-2.62%) | 1,741,400 |
23 Mar 2023 | USD | 61.94 | 64.58 | 61.01 | 62.95 | 62.95 | +1.76 (+2.88%) | 1,432,700 |
22 Mar 2023 | USD | 63.78 | 64.92 | 60.91 | 61.19 | 61.19 | -2.61 (-4.09%) | 1,666,200 |
21 Mar 2023 | USD | 63.09 | 65.14 | 63.09 | 63.8 | 63.8 | +1.52 (+2.44%) | 1,610,800 |
20 Mar 2023 | USD | 61.63 | 62.84 | 61.12 | 62.28 | 62.28 | +0.28 (+0.45%) | 1,273,900 |
17 Mar 2023 | USD | 63.63 | 63.86 | 61.49 | 62 | 62 | -1.11 (-1.76%) | 3,029,100 |
16 Mar 2023 | USD | 62.32 | 63.3 | 61.36 | 63.11 | 63.11 | +0.51 (+0.81%) | 2,289,600 |
15 Mar 2023 | USD | 63.57 | 63.98 | 60.9 | 62.6 | 62.6 | -2.48 (-3.81%) | 2,307,800 |
14 Mar 2023 | USD | 65.28 | 66.54 | 63.87 | 65.08 | 65.08 | +1.57 (+2.47%) | 2,566,600 |
13 Mar 2023 | USD | 62 | 65.47 | 60.9 | 63.51 | 63.51 | +0.99 (+1.58%) | 2,510,900 |
10 Mar 2023 | USD | 67.5 | 67.51 | 62.28 | 62.52 | 62.52 | -4.91 (-7.28%) | 3,570,100 |
9 Mar 2023 | USD | 70.15 | 71.29 | 67.29 | 67.43 | 67.43 | -2.72 (-3.88%) | 2,120,200 |
8 Mar 2023 | USD | 69.61 | 71.22 | 68.67 | 70.15 | 70.15 | +0.04 (+0.06%) | 2,142,600 |