Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 39.62 | 39.85 | 38.49 | 38.6 | 38.6 | +1.69 (+4.58%) | 1,551,900 |
25 Apr 2023 | USD | 38.08 | 38.18 | 36.66 | 36.91 | 36.91 | -3.35 (-8.32%) | 2,244,500 |
24 Apr 2023 | USD | 40.73 | 40.86 | 39.84 | 40.26 | 40.26 | -1.3 (-3.13%) | 1,333,900 |
21 Apr 2023 | USD | 41.69 | 41.98 | 40.8 | 41.56 | 41.56 | -2.04 (-4.68%) | 1,399,400 |
20 Apr 2023 | USD | 44.36 | 45.23 | 43 | 43.6 | 43.6 | -0.96 (-2.15%) | 850,500 |
19 Apr 2023 | USD | 44.14 | 44.71 | 43.72 | 44.56 | 44.56 | -1.53 (-3.32%) | 795,300 |
18 Apr 2023 | USD | 47.16 | 47.4 | 45.73 | 46.09 | 46.09 | -0.47 (-1.01%) | 662,200 |
17 Apr 2023 | USD | 46.21 | 46.66 | 45.59 | 46.56 | 46.56 | +3.4 (+7.88%) | 1,196,700 |
14 Apr 2023 | USD | 44.14 | 44.38 | 42.66 | 43.16 | 43.16 | -1.64 (-3.66%) | 711,100 |
13 Apr 2023 | USD | 44.45 | 45.1 | 44.17 | 44.8 | 44.8 | +2.93 (+7.00%) | 947,700 |
12 Apr 2023 | USD | 44.96 | 45.08 | 41.57 | 41.87 | 41.87 | -4.04 (-8.80%) | 1,657,800 |
11 Apr 2023 | USD | 46.74 | 47.17 | 45.58 | 45.91 | 45.91 | +0.37 (+0.81%) | 698,600 |
10 Apr 2023 | USD | 45.11 | 45.68 | 44.55 | 45.54 | 45.54 | -0.58 (-1.26%) | 1,090,000 |
6 Apr 2023 | USD | 44.6 | 46.68 | 44.25 | 46.12 | 46.12 | +1.69 (+3.80%) | 1,432,200 |
5 Apr 2023 | USD | 45.83 | 45.83 | 43.68 | 44.43 | 44.43 | -1.76 (-3.81%) | 1,672,600 |
4 Apr 2023 | USD | 45.51 | 46.5 | 44.91 | 46.19 | 46.19 | -0.67 (-1.43%) | 1,677,900 |
3 Apr 2023 | USD | 47.17 | 47.58 | 46.31 | 46.86 | 46.86 | -0.65 (-1.37%) | 737,800 |
31 Mar 2023 | USD | 48.23 | 48.66 | 47.04 | 47.51 | 47.51 | -1.87 (-3.79%) | 1,347,900 |
30 Mar 2023 | USD | 48.45 | 49.76 | 47.99 | 49.38 | 49.38 | +2.32 (+4.93%) | 1,480,100 |
29 Mar 2023 | USD | 46.43 | 47.6 | 45.45 | 47.06 | 47.06 | +0.18 (+0.38%) | 1,412,000 |
28 Mar 2023 | USD | 45.43 | 47.01 | 44.93 | 46.88 | 46.88 | +5.06 (+12.10%) | 2,843,500 |
27 Mar 2023 | USD | 42 | 42.36 | 41.13 | 41.82 | 41.82 | -2.88 (-6.44%) | 1,804,600 |
24 Mar 2023 | USD | 43.55 | 45 | 43.55 | 44.7 | 44.7 | -0.37 (-0.82%) | 1,557,200 |
23 Mar 2023 | USD | 45.33 | 46.73 | 44.1 | 45.07 | 45.07 | +3.86 (+9.37%) | 2,540,800 |
22 Mar 2023 | USD | 41.99 | 43.04 | 41.18 | 41.21 | 41.21 | +0.24 (+0.59%) | 1,578,400 |
21 Mar 2023 | USD | 40.39 | 41.2 | 39.97 | 40.97 | 40.97 | +1.53 (+3.88%) | 1,461,000 |
20 Mar 2023 | USD | 38.44 | 40.48 | 38.09 | 39.44 | 39.44 | -0.18 (-0.45%) | 1,436,800 |
17 Mar 2023 | USD | 40.47 | 40.72 | 38.67 | 39.62 | 39.62 | -0.29 (-0.73%) | 1,957,100 |
16 Mar 2023 | USD | 37.73 | 40.03 | 37.64 | 39.91 | 39.91 | +1.45 (+3.77%) | 1,721,000 |
15 Mar 2023 | USD | 38 | 38.63 | 36.95 | 38.46 | 38.46 | -1.67 (-4.16%) | 2,032,700 |