Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 37.57 | 37.57 | 37.09 | 37.29 | 23.8656 | -0.45 (-1.19%) | 147,100 |
9 Mar 2023 | USD | 37.85 | 37.98 | 37.52 | 37.74 | 24.1536 | +0.09 (+0.24%) | 173,800 |
8 Mar 2023 | USD | 37.57 | 37.88 | 36.67 | 37.65 | 24.096 | +0.2 (+0.53%) | 116,000 |
7 Mar 2023 | USD | 37.51 | 37.65 | 37.2 | 37.45 | 23.968 | -0.09 (-0.24%) | 142,700 |
6 Mar 2023 | USD | 38.57 | 38.57 | 37.1 | 37.54 | 24.0256 | -0.91 (-2.37%) | 239,500 |
3 Mar 2023 | USD | 38.71 | 38.71 | 38.03 | 38.45 | 24.608 | -0.04 (-0.10%) | 88,800 |
2 Mar 2023 | USD | 37.97 | 38.53 | 37.97 | 38.49 | 24.6336 | +0.35 (+0.92%) | 79,700 |
1 Mar 2023 | USD | 38.4 | 38.54 | 37.68 | 38.14 | 24.4096 | -0.29 (-0.75%) | 92,100 |
28 Feb 2023 | USD | 38.18 | 38.53 | 37.76 | 38.43 | 24.5952 | +0.32 (+0.84%) | 199,400 |
27 Feb 2023 | USD | 38.8 | 38.95 | 38.11 | 38.11 | 24.3904 | -0.37 (-0.96%) | 114,000 |
24 Feb 2023 | USD | 38.51 | 38.63 | 37.81 | 38.48 | 24.6272 | -0.33 (-0.85%) | 126,300 |
23 Feb 2023 | USD | 39.54 | 39.82 | 38.38 | 38.81 | 24.8384 | -0.65 (-1.65%) | 166,000 |
22 Feb 2023 | USD | 39.66 | 40.37 | 39.26 | 39.46 | 25.2544 | -0.14 (-0.35%) | 197,000 |
21 Feb 2023 | USD | 40.4 | 40.94 | 39.6 | 39.6 | 25.344 | -1.25 (-3.06%) | 161,400 |
17 Feb 2023 | USD | 40.24 | 41.06 | 39.84 | 40.85 | 26.144 | +0.81 (+2.02%) | 147,300 |
16 Feb 2023 | USD | 39.89 | 40.32 | 39.27 | 40.04 | 25.6256 | -0.32 (-0.79%) | 283,900 |
15 Feb 2023 | USD | 39.87 | 40.58 | 39.59 | 40.36 | 25.8304 | +0.18 (+0.45%) | 126,000 |
14 Feb 2023 | USD | 40.91 | 41.25 | 39.95 | 40.18 | 25.7152 | -0.86 (-2.10%) | 134,400 |
13 Feb 2023 | USD | 40.71 | 41.04 | 40.46 | 41.04 | 26.2656 | +0.39 (+0.96%) | 93,700 |
10 Feb 2023 | USD | 40.79 | 41.02 | 39.93 | 40.65 | 26.016 | -0.1 (-0.25%) | 125,300 |
9 Feb 2023 | USD | 41.44 | 41.79 | 40.39 | 40.75 | 26.08 | -0.69 (-1.67%) | 126,900 |
8 Feb 2023 | USD | 40.51 | 41.51 | 40.49 | 41.44 | 26.5216 | +0.62 (+1.52%) | 172,300 |
7 Feb 2023 | USD | 40.5 | 40.97 | 37.38 | 40.82 | 26.1248 | +0.17 (+0.42%) | 300,800 |
6 Feb 2023 | USD | 41.04 | 41.16 | 40 | 40.65 | 26.016 | -0.68 (-1.65%) | 194,700 |
3 Feb 2023 | USD | 40.33 | 41.74 | 40.33 | 41.33 | 26.4512 | +0.73 (+1.80%) | 230,800 |
2 Feb 2023 | USD | 40.01 | 40.96 | 39.78 | 40.6 | 25.984 | +0.67 (+1.68%) | 312,000 |
1 Feb 2023 | USD | 38.88 | 41.11 | 38.83 | 39.93 | 25.5552 | +0.3 (+0.76%) | 294,900 |
31 Jan 2023 | USD | 38.81 | 39.86 | 38.68 | 39.63 | 25.3632 | +1.15 (+2.99%) | 241,700 |
30 Jan 2023 | USD | 38.84 | 39.48 | 38.36 | 38.48 | 24.6272 | -0.44 (-1.13%) | 140,500 |
27 Jan 2023 | USD | 38.67 | 39.03 | 38.35 | 38.92 | 24.9088 | +0.31 (+0.80%) | 75,000 |