Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 63.41 | 64.12 | 62.47 | 63.29 | 63.29 | -0.55 (-0.86%) | 380,900 |
16 Mar 2023 | USD | 63.08 | 64.76 | 62.31 | 63.84 | 63.84 | +0.02 (+0.03%) | 137,700 |
15 Mar 2023 | USD | 63.42 | 64.24 | 62.87 | 63.82 | 63.82 | -1.06 (-1.63%) | 281,600 |
14 Mar 2023 | USD | 65.77 | 66.13 | 64.06 | 64.88 | 64.88 | +0.81 (+1.26%) | 134,500 |
13 Mar 2023 | USD | 63.45 | 64.86 | 62.75 | 64.07 | 64.07 | -0.84 (-1.29%) | 205,700 |
10 Mar 2023 | USD | 67.69 | 67.9 | 64.34 | 64.91 | 64.91 | -3.3 (-4.84%) | 133,400 |
9 Mar 2023 | USD | 70.88 | 71.04 | 68.14 | 68.21 | 68.21 | -2.75 (-3.88%) | 134,100 |
8 Mar 2023 | USD | 70.84 | 71.21 | 70.47 | 70.96 | 70.96 | +0.41 (+0.58%) | 75,700 |
7 Mar 2023 | USD | 71.53 | 71.55 | 70.49 | 70.55 | 70.55 | -0.93 (-1.30%) | 70,000 |
6 Mar 2023 | USD | 71.59 | 71.88 | 71.11 | 71.48 | 71.48 | -0.21 (-0.29%) | 70,000 |
3 Mar 2023 | USD | 71.03 | 71.82 | 70.47 | 71.69 | 71.69 | +0.43 (+0.60%) | 83,900 |
2 Mar 2023 | USD | 70.67 | 71.4 | 70.14 | 71.26 | 71.26 | -0.19 (-0.27%) | 117,900 |
1 Mar 2023 | USD | 72.19 | 72.6 | 70.99 | 71.45 | 71.45 | -0.91 (-1.26%) | 98,600 |
28 Feb 2023 | USD | 72 | 73.62 | 72 | 72.36 | 72.36 | +0.36 (+0.50%) | 127,300 |
27 Feb 2023 | USD | 72.98 | 73.24 | 71.72 | 72 | 72 | -0.1 (-0.14%) | 54,100 |
24 Feb 2023 | USD | 71.85 | 72.21 | 71.33 | 72.1 | 72.1 | -0.51 (-0.70%) | 113,100 |
23 Feb 2023 | USD | 72.78 | 73.07 | 71.48 | 72.61 | 72.61 | +0.28 (+0.39%) | 117,400 |
22 Feb 2023 | USD | 72.55 | 73.28 | 72.02 | 72.33 | 72.33 | -0.15 (-0.21%) | 94,400 |
21 Feb 2023 | USD | 73.22 | 73.91 | 72.48 | 72.48 | 72.48 | -1.72 (-2.32%) | 186,300 |
17 Feb 2023 | USD | 73.44 | 74.33 | 72.92 | 74.2 | 74.2 | +0.93 (+1.27%) | 102,700 |
16 Feb 2023 | USD | 73.12 | 74.5 | 72.96 | 73.27 | 73.27 | -0.88 (-1.19%) | 54,100 |
15 Feb 2023 | USD | 73.12 | 74.85 | 72.54 | 74.15 | 74.15 | +0.24 (+0.32%) | 47,400 |
14 Feb 2023 | USD | 74.74 | 75.4 | 73.63 | 73.91 | 73.91 | -1.37 (-1.82%) | 108,800 |
13 Feb 2023 | USD | 73.88 | 75.34 | 73.82 | 75.28 | 75.28 | +1.34 (+1.81%) | 58,800 |
10 Feb 2023 | USD | 73.19 | 74.27 | 72.91 | 73.94 | 73.94 | +0.29 (+0.39%) | 75,800 |
9 Feb 2023 | USD | 75.01 | 75.11 | 73.17 | 73.65 | 73.65 | -0.65 (-0.87%) | 66,600 |
8 Feb 2023 | USD | 74.88 | 75.55 | 74.22 | 74.3 | 74.3 | -1.07 (-1.42%) | 68,500 |
7 Feb 2023 | USD | 74.17 | 75.37 | 73.98 | 75.37 | 75.37 | +0.67 (+0.90%) | 99,000 |
6 Feb 2023 | USD | 75.85 | 75.85 | 74.42 | 74.7 | 74.7 | -1.36 (-1.79%) | 91,700 |
3 Feb 2023 | USD | 75.8 | 76.96 | 74.85 | 76.06 | 76.06 | -1.36 (-1.76%) | 151,800 |