Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 69.33 | 69.7 | 66.43 | 66.78 | 66.78 | -2.62 (-3.78%) | 799,700 |
9 Mar 2023 | USD | 69.6 | 70.15 | 69.16 | 69.4 | 69.4 | -0.41 (-0.59%) | 737,400 |
8 Mar 2023 | USD | 70.25 | 70.55 | 69.62 | 69.81 | 69.81 | -0.28 (-0.40%) | 431,100 |
7 Mar 2023 | USD | 70.44 | 70.57 | 69.73 | 70.09 | 70.09 | -0.42 (-0.60%) | 663,300 |
6 Mar 2023 | USD | 70.7 | 71.12 | 70.4 | 70.51 | 70.51 | -0.11 (-0.16%) | 663,100 |
3 Mar 2023 | USD | 71.01 | 71.01 | 70.38 | 70.62 | 70.62 | +0.13 (+0.18%) | 882,400 |
2 Mar 2023 | USD | 70.06 | 70.59 | 69.67 | 70.49 | 70.49 | +0.43 (+0.61%) | 630,500 |
1 Mar 2023 | USD | 70.45 | 70.6 | 69.19 | 70.06 | 70.06 | -0.72 (-1.02%) | 992,300 |
28 Feb 2023 | USD | 71.29 | 72.04 | 70.77 | 70.78 | 70.78 | -0.58 (-0.81%) | 1,489,900 |
27 Feb 2023 | USD | 72.26 | 72.35 | 70.86 | 71.36 | 71.36 | -0.48 (-0.67%) | 624,000 |
24 Feb 2023 | USD | 72.73 | 73 | 71.53 | 71.84 | 71.84 | -1.43 (-1.95%) | 526,000 |
23 Feb 2023 | USD | 73.34 | 73.74 | 72.96 | 73.27 | 73.27 | +0.23 (+0.31%) | 529,800 |
22 Feb 2023 | USD | 73.76 | 74.28 | 72.72 | 73.04 | 73.04 | -0.54 (-0.73%) | 708,900 |
21 Feb 2023 | USD | 74.58 | 74.96 | 73.32 | 73.58 | 73.58 | -1.22 (-1.63%) | 798,600 |
17 Feb 2023 | USD | 74.89 | 75.01 | 73.94 | 74.8 | 74.8 | +0.22 (+0.29%) | 897,500 |
16 Feb 2023 | USD | 73.11 | 75.09 | 72.87 | 74.58 | 74.58 | +0.7 (+0.95%) | 680,400 |
15 Feb 2023 | USD | 73.01 | 74 | 72.21 | 73.88 | 73.88 | +2.1 (+2.93%) | 797,400 |
14 Feb 2023 | USD | 72.86 | 72.88 | 71.67 | 71.78 | 71.78 | -1.15 (-1.58%) | 930,700 |
13 Feb 2023 | USD | 72.79 | 73.17 | 72.56 | 72.93 | 72.93 | +0.25 (+0.34%) | 853,400 |
10 Feb 2023 | USD | 71.68 | 73.03 | 71.57 | 72.68 | 72.68 | +0.88 (+1.23%) | 768,700 |
9 Feb 2023 | USD | 73.5 | 73.72 | 71.69 | 71.8 | 71.8 | -1.5 (-2.05%) | 945,100 |
8 Feb 2023 | USD | 73.7 | 73.96 | 73.07 | 73.3 | 73.3 | -0.41 (-0.56%) | 1,051,400 |
7 Feb 2023 | USD | 73.67 | 74.16 | 73.15 | 73.71 | 73.71 | -0.5 (-0.67%) | 920,200 |
6 Feb 2023 | USD | 73.85 | 74.33 | 73.14 | 74.21 | 74.21 | +0.14 (+0.19%) | 1,161,300 |
3 Feb 2023 | USD | 74.5 | 74.5 | 72.81 | 74.07 | 74.07 | -0.64 (-0.86%) | 18,277,700 |
2 Feb 2023 | USD | 74.38 | 75.71 | 74.06 | 74.71 | 74.71 | +0.33 (+0.44%) | 1,625,900 |
1 Feb 2023 | USD | 74.38 | 74.96 | 73.13 | 74.38 | 74.38 | -0.25 (-0.33%) | 1,297,100 |
31 Jan 2023 | USD | 72.19 | 74.83 | 71.34 | 74.63 | 74.63 | +0.48 (+0.65%) | 2,249,700 |
30 Jan 2023 | USD | 73.82 | 74.68 | 73.63 | 74.15 | 74.15 | -0.12 (-0.16%) | 531,600 |
27 Jan 2023 | USD | 74.3 | 74.7 | 74.1 | 74.27 | 74.27 | -0.09 (-0.12%) | 509,500 |