Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 41.45 | 41.51 | 40.98 | 41.1 | 41.1 | -0.23 (-0.56%) | 409,000 |
8 Mar 2023 | USD | 40.93 | 41.34 | 40.65 | 41.33 | 41.33 | +0.43 (+1.05%) | 486,400 |
7 Mar 2023 | USD | 41.35 | 41.57 | 40.74 | 40.9 | 40.9 | -0.42 (-1.02%) | 487,700 |
6 Mar 2023 | USD | 41.56 | 41.63 | 41.02 | 41.32 | 41.32 | -0.21 (-0.51%) | 633,800 |
3 Mar 2023 | USD | 41.5 | 41.58 | 40.79 | 41.53 | 41.53 | +0.28 (+0.68%) | 492,300 |
2 Mar 2023 | USD | 40.62 | 41.46 | 40.34 | 41.25 | 41.25 | +0.66 (+1.63%) | 512,300 |
1 Mar 2023 | USD | 40.91 | 40.96 | 39.87 | 40.59 | 40.59 | -0.53 (-1.29%) | 556,600 |
28 Feb 2023 | USD | 41.22 | 42.2 | 41.12 | 41.12 | 41.12 | -0.25 (-0.60%) | 1,021,100 |
27 Feb 2023 | USD | 41.66 | 42.13 | 41.36 | 41.37 | 41.37 | -0.06 (-0.14%) | 559,300 |
24 Feb 2023 | USD | 41.33 | 41.57 | 41.03 | 41.43 | 41.43 | -0.26 (-0.62%) | 532,400 |
23 Feb 2023 | USD | 41.72 | 42 | 41.42 | 41.69 | 41.69 | -0.08 (-0.19%) | 840,900 |
22 Feb 2023 | USD | 41.66 | 42.81 | 41.54 | 41.77 | 41.77 | +1.09 (+2.68%) | 1,845,000 |
21 Feb 2023 | USD | 40.52 | 40.9 | 40.41 | 40.68 | 40.68 | -0.08 (-0.20%) | 917,200 |
17 Feb 2023 | USD | 40.3 | 40.93 | 40 | 40.76 | 40.76 | +0.83 (+2.08%) | 591,700 |
16 Feb 2023 | USD | 38.99 | 40.31 | 38.97 | 39.93 | 39.93 | +0.06 (+0.15%) | 702,500 |
15 Feb 2023 | USD | 39.62 | 40 | 39.45 | 39.87 | 39.87 | -0.08 (-0.20%) | 498,500 |
14 Feb 2023 | USD | 40.4 | 40.61 | 39.57 | 39.95 | 39.95 | -0.36 (-0.89%) | 725,000 |
13 Feb 2023 | USD | 39.99 | 40.6 | 39.99 | 40.31 | 40.31 | +0.34 (+0.85%) | 539,000 |
10 Feb 2023 | USD | 39.4 | 40.22 | 39.4 | 39.97 | 39.97 | +0.55 (+1.40%) | 722,900 |
9 Feb 2023 | USD | 40.09 | 40.36 | 39.28 | 39.42 | 39.42 | -1.18 (-2.91%) | 981,300 |
8 Feb 2023 | USD | 41.46 | 41.55 | 40.52 | 40.6 | 40.6 | -1.45 (-3.45%) | 569,900 |
7 Feb 2023 | USD | 41.41 | 42.05 | 41.26 | 42.05 | 42.05 | +0.51 (+1.23%) | 622,500 |
6 Feb 2023 | USD | 41.51 | 41.97 | 41.41 | 41.54 | 41.54 | +0.1 (+0.24%) | 925,000 |
3 Feb 2023 | USD | 41.83 | 41.83 | 40.53 | 41.44 | 41.44 | -0.54 (-1.29%) | 791,300 |
2 Feb 2023 | USD | 41.15 | 42.29 | 41.08 | 41.98 | 41.98 | +0.88 (+2.14%) | 1,028,100 |
1 Feb 2023 | USD | 39.8 | 41.46 | 39.64 | 41.1 | 41.1 | +1.2 (+3.01%) | 1,925,900 |
31 Jan 2023 | USD | 39.69 | 39.9 | 39.09 | 39.9 | 39.9 | +0.42 (+1.06%) | 12,228,600 |
30 Jan 2023 | USD | 39.85 | 40.36 | 39.4 | 39.48 | 39.48 | -0.5 (-1.25%) | 1,279,200 |
27 Jan 2023 | USD | 40.59 | 40.6 | 39.93 | 39.98 | 39.98 | -0.62 (-1.53%) | 1,064,700 |
26 Jan 2023 | USD | 40.62 | 40.91 | 40.21 | 40.6 | 40.6 | -0.21 (-0.51%) | 1,658,700 |