Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 40.06 | 40.33 | 39.69 | 39.94 | 39.94 | +0.32 (+0.81%) | 4,104,400 |
2 Mar 2023 | USD | 38.71 | 39.76 | 38.61 | 39.62 | 39.62 | +0.56 (+1.43%) | 4,236,600 |
1 Mar 2023 | USD | 39.65 | 39.95 | 38.89 | 39.06 | 39.06 | -0.89 (-2.23%) | 6,337,500 |
28 Feb 2023 | USD | 39.71 | 40.07 | 39.36 | 39.95 | 39.95 | +0.13 (+0.33%) | 8,207,200 |
27 Feb 2023 | USD | 40.29 | 40.58 | 39.71 | 39.82 | 39.82 | -0.34 (-0.85%) | 5,094,900 |
24 Feb 2023 | USD | 40.08 | 40.37 | 39.65 | 40.16 | 40.16 | -0.35 (-0.86%) | 4,388,400 |
23 Feb 2023 | USD | 40.64 | 41.04 | 40.06 | 40.51 | 40.51 | -0.5 (-1.22%) | 5,099,800 |
22 Feb 2023 | USD | 40.82 | 41.39 | 40.46 | 41.01 | 41.01 | +0.31 (+0.76%) | 6,130,700 |
21 Feb 2023 | USD | 40.79 | 40.84 | 40.12 | 40.7 | 40.7 | -0.3 (-0.73%) | 6,028,900 |
17 Feb 2023 | USD | 39.92 | 41.04 | 39.58 | 41 | 41 | +1.2 (+3.02%) | 10,318,400 |
16 Feb 2023 | USD | 39.71 | 40.3 | 39.23 | 39.8 | 39.8 | -0.26 (-0.65%) | 5,538,300 |
15 Feb 2023 | USD | 39.81 | 40.13 | 39.48 | 40.06 | 40.06 | +0.15 (+0.38%) | 6,183,300 |
14 Feb 2023 | USD | 40.5 | 40.72 | 39.9 | 39.91 | 39.91 | -0.59 (-1.46%) | 5,902,200 |
13 Feb 2023 | USD | 41 | 41 | 40 | 40.5 | 40.5 | -0.45 (-1.10%) | 7,348,800 |
10 Feb 2023 | USD | 40.3 | 41.59 | 39.87 | 40.95 | 40.95 | +0.81 (+2.02%) | 12,300,000 |
9 Feb 2023 | USD | 41.43 | 41.5 | 38.58 | 40.14 | 40.14 | -5.54 (-12.13%) | 22,036,000 |
8 Feb 2023 | USD | 45.37 | 46.11 | 45.34 | 45.68 | 45.68 | +0.07 (+0.15%) | 4,019,400 |
7 Feb 2023 | USD | 44.87 | 45.83 | 44.54 | 45.61 | 45.61 | +0.45 (+1.00%) | 5,983,800 |
6 Feb 2023 | USD | 46.54 | 46.66 | 45.13 | 45.16 | 45.16 | -1.52 (-3.26%) | 3,932,300 |
3 Feb 2023 | USD | 46.81 | 47.15 | 46.35 | 46.68 | 46.68 | -0.33 (-0.70%) | 4,749,800 |
2 Feb 2023 | USD | 46.42 | 47.23 | 46 | 47.01 | 47.01 | +0.73 (+1.58%) | 8,985,300 |
1 Feb 2023 | USD | 45.89 | 46.37 | 45.3 | 46.28 | 46.28 | +0.59 (+1.29%) | 7,610,800 |
31 Jan 2023 | USD | 45.3 | 45.76 | 44.76 | 45.69 | 45.69 | +0.55 (+1.22%) | 5,078,800 |
30 Jan 2023 | USD | 45.94 | 46.16 | 45.07 | 45.14 | 45.14 | -0.86 (-1.87%) | 4,313,600 |
27 Jan 2023 | USD | 46.04 | 46.33 | 45.8 | 46 | 46 | -0.16 (-0.35%) | 2,936,800 |
26 Jan 2023 | USD | 46.31 | 46.37 | 45.85 | 46.16 | 46.16 | +0.02 (+0.04%) | 3,086,800 |
25 Jan 2023 | USD | 44.5 | 46.26 | 44.41 | 46.14 | 46.14 | +1.23 (+2.74%) | 4,504,200 |
24 Jan 2023 | USD | 44.89 | 45.29 | 44.56 | 44.91 | 44.91 | -0.23 (-0.51%) | 4,432,400 |
23 Jan 2023 | USD | 44 | 45.59 | 43.99 | 45.14 | 45.14 | +1.26 (+2.87%) | 7,252,900 |
20 Jan 2023 | USD | 43.74 | 44 | 43.25 | 43.88 | 43.88 | +0.24 (+0.55%) | 9,199,200 |