Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 35.95 | 36.23 | 33.34 | 34.94 | 34.94 | -1.83 (-4.98%) | 15,982,900 |
16 Mar 2023 | USD | 34.51 | 37.26 | 34.45 | 36.77 | 36.77 | +1.26 (+3.55%) | 1,088,800 |
15 Mar 2023 | USD | 34.16 | 35.97 | 33.81 | 35.51 | 35.51 | -0.45 (-1.25%) | 1,148,400 |
14 Mar 2023 | USD | 36.58 | 37.44 | 35.24 | 35.96 | 35.96 | +2.22 (+6.58%) | 1,425,200 |
13 Mar 2023 | USD | 34.78 | 38.3 | 32.48 | 33.74 | 33.74 | -2.42 (-6.69%) | 2,062,100 |
10 Mar 2023 | USD | 35.18 | 36.63 | 34.39 | 36.16 | 36.16 | -0.2 (-0.55%) | 1,537,900 |
9 Mar 2023 | USD | 38.51 | 38.51 | 36.2 | 36.36 | 36.36 | -2.28 (-5.90%) | 1,189,200 |
8 Mar 2023 | USD | 38.64 | 39.07 | 38.33 | 38.64 | 38.64 | -0.1 (-0.26%) | 894,300 |
7 Mar 2023 | USD | 39.83 | 39.9 | 38.71 | 38.74 | 38.74 | -1.44 (-3.58%) | 1,066,000 |
6 Mar 2023 | USD | 38.81 | 41.04 | 38.81 | 40.18 | 40.18 | +2.97 (+7.98%) | 2,481,700 |
3 Mar 2023 | USD | 37.38 | 37.38 | 36.7 | 37.21 | 37.21 | +0.26 (+0.70%) | 257,600 |
2 Mar 2023 | USD | 37.06 | 37.22 | 36.74 | 36.95 | 36.95 | -0.46 (-1.23%) | 192,200 |
1 Mar 2023 | USD | 37.4 | 37.6 | 37.1 | 37.41 | 37.41 | -0.05 (-0.13%) | 208,900 |
28 Feb 2023 | USD | 37.57 | 38.07 | 37.44 | 37.46 | 37.46 | -0.05 (-0.13%) | 439,700 |
27 Feb 2023 | USD | 37.89 | 38.08 | 37.42 | 37.51 | 37.51 | -0.02 (-0.05%) | 264,000 |
24 Feb 2023 | USD | 37.33 | 37.7 | 37.09 | 37.53 | 37.53 | -0.11 (-0.29%) | 235,500 |
23 Feb 2023 | USD | 37.76 | 38.06 | 37.46 | 37.64 | 37.64 | +0.08 (+0.21%) | 143,100 |
22 Feb 2023 | USD | 37.51 | 37.82 | 37.23 | 37.56 | 37.56 | +0.15 (+0.40%) | 231,900 |
21 Feb 2023 | USD | 37.82 | 37.87 | 37.4 | 37.41 | 37.41 | -0.71 (-1.86%) | 250,400 |
17 Feb 2023 | USD | 38.14 | 38.21 | 37.71 | 38.12 | 38.12 | +0.2 (+0.53%) | 212,200 |
16 Feb 2023 | USD | 38.05 | 38.27 | 37.89 | 37.92 | 37.92 | -0.54 (-1.40%) | 189,800 |
15 Feb 2023 | USD | 38.05 | 38.66 | 38.01 | 38.46 | 38.46 | +0.05 (+0.13%) | 157,000 |
14 Feb 2023 | USD | 38.72 | 38.89 | 38.12 | 38.41 | 38.41 | -0.41 (-1.06%) | 210,500 |
13 Feb 2023 | USD | 38.5 | 38.86 | 38.28 | 38.82 | 38.82 | +0.23 (+0.60%) | 339,500 |
10 Feb 2023 | USD | 38.4 | 38.94 | 38.22 | 38.59 | 38.59 | +0.21 (+0.55%) | 312,300 |
9 Feb 2023 | USD | 38.85 | 39.18 | 38.3 | 38.38 | 38.38 | -0.87 (-2.22%) | 283,800 |
8 Feb 2023 | USD | 39.01 | 39.56 | 38.87 | 39.25 | 39.25 | -0.16 (-0.41%) | 257,500 |
7 Feb 2023 | USD | 39.09 | 39.64 | 38.85 | 39.41 | 39.41 | -0.12 (-0.30%) | 349,000 |
6 Feb 2023 | USD | 40.09 | 40.09 | 39.3 | 39.53 | 39.53 | -0.64 (-1.59%) | 475,300 |
3 Feb 2023 | USD | 39.85 | 40.28 | 39.74 | 40.17 | 40.17 | +0.21 (+0.53%) | 312,000 |