Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 67.09 | 67.82 | 66.43 | 66.78 | 66.78 | -0.31 (-0.46%) | 80,200 |
1 Feb 2023 | USD | 66.45 | 67.56 | 66.39 | 67.09 | 67.09 | +0.59 (+0.89%) | 39,400 |
31 Jan 2023 | USD | 65.96 | 66.52 | 65.84 | 66.5 | 66.5 | +0.83 (+1.26%) | 61,300 |
30 Jan 2023 | USD | 65.92 | 66.62 | 65.56 | 65.67 | 65.67 | -0.74 (-1.11%) | 24,300 |
27 Jan 2023 | USD | 66.38 | 66.73 | 66.09 | 66.41 | 66.41 | -0.28 (-0.42%) | 18,600 |
26 Jan 2023 | USD | 67.96 | 67.96 | 66.52 | 66.69 | 66.69 | -1.32 (-1.94%) | 40,000 |
25 Jan 2023 | USD | 66.32 | 68.01 | 66.22 | 68.01 | 68.01 | +1.08 (+1.61%) | 22,500 |
24 Jan 2023 | USD | 65.99 | 66.93 | 65.2 | 66.93 | 66.93 | +0.44 (+0.66%) | 22,400 |
23 Jan 2023 | USD | 66 | 66.74 | 65.88 | 66.49 | 66.49 | +0.41 (+0.62%) | 33,600 |
20 Jan 2023 | USD | 66.04 | 66.08 | 64.82 | 66.08 | 66.08 | +0.42 (+0.64%) | 48,500 |
19 Jan 2023 | USD | 66.07 | 66.59 | 65.66 | 65.66 | 65.66 | -0.97 (-1.46%) | 19,900 |
18 Jan 2023 | USD | 67.91 | 68.15 | 66.48 | 66.63 | 66.63 | -1.41 (-2.07%) | 35,000 |
17 Jan 2023 | USD | 67.01 | 68.72 | 67.01 | 68.04 | 68.04 | +0.79 (+1.17%) | 42,200 |
13 Jan 2023 | USD | 64.97 | 67.25 | 64.97 | 67.25 | 67.25 | +1.7 (+2.59%) | 26,900 |
12 Jan 2023 | USD | 66.05 | 66.05 | 65.14 | 65.55 | 65.55 | -0.34 (-0.52%) | 34,300 |
11 Jan 2023 | USD | 65.05 | 66.14 | 65.05 | 65.89 | 65.89 | +0.97 (+1.49%) | 34,900 |
10 Jan 2023 | USD | 64.36 | 65.01 | 64.36 | 64.92 | 64.92 | +0.45 (+0.70%) | 28,800 |
9 Jan 2023 | USD | 64.14 | 65.99 | 64.14 | 64.47 | 64.47 | +0.19 (+0.30%) | 32,400 |
6 Jan 2023 | USD | 63.98 | 64.61 | 63.98 | 64.28 | 64.28 | +0.74 (+1.16%) | 20,400 |
5 Jan 2023 | USD | 65.02 | 65.06 | 63.5 | 63.54 | 63.54 | -2.02 (-3.08%) | 30,300 |
4 Jan 2023 | USD | 64.98 | 65.77 | 64.97 | 65.56 | 65.56 | +0.45 (+0.69%) | 40,000 |
3 Jan 2023 | USD | 65.61 | 66.17 | 64.22 | 65.11 | 65.11 | -0.65 (-0.99%) | 62,200 |
30 Dec 2022 | USD | 65.89 | 65.89 | 65.04 | 65.76 | 65.76 | -0.28 (-0.42%) | 26,600 |
29 Dec 2022 | USD | 66.04 | 66.31 | 65.65 | 66.04 | 66.04 | +0.69 (+1.06%) | 17,100 |
28 Dec 2022 | USD | 66.68 | 66.68 | 65.34 | 65.35 | 65.35 | -1.07 (-1.61%) | 28,100 |
27 Dec 2022 | USD | 66.12 | 66.51 | 66.11 | 66.42 | 66.42 | +0.12 (+0.18%) | 33,500 |
23 Dec 2022 | USD | 66.65 | 66.66 | 66.04 | 66.3 | 66.3 | -0.22 (-0.33%) | 37,000 |
22 Dec 2022 | USD | 66.25 | 66.52 | 65.62 | 66.52 | 66.52 | -0.09 (-0.14%) | 13,400 |
21 Dec 2022 | USD | 65.36 | 66.65 | 65.2 | 66.61 | 66.61 | +1.33 (+2.04%) | 61,600 |
20 Dec 2022 | USD | 65.6 | 65.6 | 64.95 | 65.28 | 65.28 | -0.27 (-0.41%) | 42,800 |