Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 56.24 | 56.9 | 55.57 | 56.4 | 56.4 | +0.47 (+0.84%) | 458,600 |
25 Jan 2023 | USD | 56.02 | 56.22 | 54.5 | 55.93 | 55.93 | -0.96 (-1.69%) | 674,900 |
24 Jan 2023 | USD | 56.94 | 57.86 | 56.31 | 56.89 | 56.89 | -0.2 (-0.35%) | 686,800 |
23 Jan 2023 | USD | 55.71 | 57.27 | 55.61 | 57.09 | 57.09 | +1.34 (+2.40%) | 1,194,800 |
20 Jan 2023 | USD | 56.8 | 56.91 | 55.32 | 55.75 | 55.75 | -0.81 (-1.43%) | 877,600 |
19 Jan 2023 | USD | 57.45 | 58.31 | 56.44 | 56.56 | 56.56 | -1.7 (-2.92%) | 931,000 |
18 Jan 2023 | USD | 59.75 | 60.7 | 58.24 | 58.26 | 58.26 | -1.17 (-1.97%) | 708,300 |
17 Jan 2023 | USD | 59.44 | 60.13 | 59.38 | 59.43 | 59.43 | -0.39 (-0.65%) | 724,900 |
13 Jan 2023 | USD | 59.55 | 60.12 | 59.14 | 59.82 | 59.82 | -0.5 (-0.83%) | 542,300 |
12 Jan 2023 | USD | 61.91 | 62.18 | 59.87 | 60.32 | 60.32 | -1.52 (-2.46%) | 598,700 |
11 Jan 2023 | USD | 62.25 | 62.99 | 61.71 | 61.84 | 61.84 | -0.11 (-0.18%) | 560,800 |
10 Jan 2023 | USD | 60.55 | 62.29 | 60.55 | 61.95 | 61.95 | +1.32 (+2.18%) | 568,300 |
9 Jan 2023 | USD | 61.65 | 62.47 | 60.55 | 60.63 | 60.63 | -0.55 (-0.90%) | 732,500 |
6 Jan 2023 | USD | 60.38 | 61.47 | 58.3 | 61.18 | 61.18 | +1.03 (+1.71%) | 657,400 |
5 Jan 2023 | USD | 59.66 | 61 | 58.71 | 60.15 | 60.15 | -0.1 (-0.17%) | 850,900 |
4 Jan 2023 | USD | 59.89 | 60.47 | 58.56 | 60.25 | 60.25 | +1.31 (+2.22%) | 767,600 |
3 Jan 2023 | USD | 57.41 | 59.25 | 57.4 | 58.94 | 58.94 | +0.72 (+1.24%) | 842,600 |
30 Dec 2022 | USD | 57.6 | 58.42 | 56.11 | 58.22 | 58.22 | -0.31 (-0.53%) | 474,200 |
29 Dec 2022 | USD | 57.62 | 59.04 | 57.04 | 58.53 | 58.53 | +1.78 (+3.14%) | 774,100 |
28 Dec 2022 | USD | 58.16 | 58.85 | 56.3 | 56.75 | 56.75 | -1.28 (-2.21%) | 527,900 |
27 Dec 2022 | USD | 58.19 | 58.72 | 57.14 | 58.03 | 58.03 | -0.42 (-0.72%) | 384,700 |
23 Dec 2022 | USD | 58.82 | 59.67 | 57.97 | 58.45 | 58.45 | -0.78 (-1.32%) | 482,900 |
22 Dec 2022 | USD | 58.52 | 59.34 | 57.98 | 59.23 | 59.23 | -0.12 (-0.20%) | 402,600 |
21 Dec 2022 | USD | 58.53 | 60.16 | 58.4 | 59.35 | 59.35 | +1.42 (+2.45%) | 678,000 |
20 Dec 2022 | USD | 56.76 | 58.35 | 56.03 | 57.93 | 57.93 | +0.78 (+1.36%) | 463,100 |
19 Dec 2022 | USD | 58.9 | 59.19 | 56.8 | 57.15 | 57.15 | -1.67 (-2.84%) | 703,100 |
16 Dec 2022 | USD | 59.64 | 60.99 | 58.21 | 58.82 | 58.82 | -1.52 (-2.52%) | 2,127,500 |
15 Dec 2022 | USD | 60.22 | 60.6 | 59.41 | 60.34 | 60.34 | -1.32 (-2.14%) | 540,600 |
14 Dec 2022 | USD | 59.88 | 62.2 | 59.46 | 61.66 | 61.66 | +1.76 (+2.94%) | 713,200 |
13 Dec 2022 | USD | 62.5 | 63.6 | 59.72 | 59.9 | 59.9 | -0.81 (-1.33%) | 934,300 |