Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 62.12 | 62.57 | 61.39 | 61.95 | 61.95 | -0.4 (-0.64%) | 1,312,600 |
16 Mar 2023 | USD | 60.88 | 62.45 | 60.54 | 62.35 | 62.35 | +0.94 (+1.53%) | 332,900 |
15 Mar 2023 | USD | 61.02 | 61.64 | 60.8 | 61.41 | 61.41 | -0.4 (-0.65%) | 513,000 |
14 Mar 2023 | USD | 62.21 | 62.21 | 60.61 | 61.81 | 61.81 | +0.76 (+1.24%) | 415,100 |
13 Mar 2023 | USD | 60.44 | 62.58 | 60.25 | 61.05 | 61.05 | +0.09 (+0.15%) | 469,900 |
10 Mar 2023 | USD | 60.65 | 61.15 | 60.15 | 60.96 | 60.96 | +0.03 (+0.05%) | 374,500 |
9 Mar 2023 | USD | 61.77 | 62.12 | 60.86 | 60.93 | 60.93 | -1.47 (-2.36%) | 268,000 |
8 Mar 2023 | USD | 62.74 | 62.83 | 61.96 | 62.4 | 62.4 | -0.32 (-0.51%) | 181,600 |
7 Mar 2023 | USD | 64.44 | 64.44 | 62.27 | 62.72 | 62.72 | -1.24 (-1.94%) | 183,600 |
6 Mar 2023 | USD | 64.08 | 64.44 | 63.48 | 63.96 | 63.96 | -0.12 (-0.19%) | 308,200 |
3 Mar 2023 | USD | 64.49 | 64.72 | 63.68 | 64.08 | 64.08 | -0.01 (-0.02%) | 193,800 |
2 Mar 2023 | USD | 64.7 | 64.98 | 64.05 | 64.09 | 64.09 | -0.75 (-1.16%) | 362,200 |
1 Mar 2023 | USD | 64.43 | 64.96 | 63.99 | 64.84 | 64.84 | +0.1 (+0.15%) | 235,900 |
28 Feb 2023 | USD | 64.66 | 65.49 | 64.3 | 64.74 | 64.74 | -0.14 (-0.22%) | 440,100 |
27 Feb 2023 | USD | 63.43 | 64.96 | 63.19 | 64.88 | 64.88 | +2.08 (+3.31%) | 625,100 |
24 Feb 2023 | USD | 61.52 | 63.36 | 61.03 | 62.8 | 62.8 | +0.81 (+1.31%) | 391,400 |
23 Feb 2023 | USD | 66.51 | 66.51 | 61.67 | 61.99 | 61.99 | -3.7 (-5.63%) | 485,800 |
22 Feb 2023 | USD | 65.8 | 65.96 | 65 | 65.69 | 65.69 | +0.08 (+0.12%) | 334,100 |
21 Feb 2023 | USD | 67.38 | 67.54 | 65.29 | 65.61 | 65.61 | -2.42 (-3.56%) | 294,000 |
17 Feb 2023 | USD | 67.67 | 68.46 | 67.2 | 68.03 | 68.03 | +0.86 (+1.28%) | 455,000 |
16 Feb 2023 | USD | 66.49 | 68.01 | 66.3 | 67.17 | 67.17 | +0.52 (+0.78%) | 236,400 |
15 Feb 2023 | USD | 66.22 | 66.89 | 65.72 | 66.65 | 66.65 | +0.15 (+0.23%) | 181,800 |
14 Feb 2023 | USD | 67.06 | 67.28 | 66.1 | 66.5 | 66.5 | -0.52 (-0.78%) | 176,800 |
13 Feb 2023 | USD | 66.31 | 67.21 | 66.27 | 67.02 | 67.02 | +0.83 (+1.25%) | 182,400 |
10 Feb 2023 | USD | 66.18 | 66.39 | 65.62 | 66.19 | 66.19 | -0.06 (-0.09%) | 236,600 |
9 Feb 2023 | USD | 67.92 | 67.92 | 66.11 | 66.25 | 66.25 | -1.21 (-1.79%) | 227,300 |
8 Feb 2023 | USD | 68.18 | 68.46 | 66.98 | 67.46 | 67.46 | -1.14 (-1.66%) | 168,500 |
7 Feb 2023 | USD | 68.57 | 68.81 | 67.58 | 68.6 | 68.6 | -0.02 (-0.03%) | 265,100 |
6 Feb 2023 | USD | 69.02 | 69.02 | 67.94 | 68.62 | 68.62 | -0.53 (-0.77%) | 209,400 |
3 Feb 2023 | USD | 69.64 | 69.88 | 67.91 | 69.15 | 69.15 | -0.81 (-1.16%) | 313,000 |