Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 54.2 | 54.25 | 53.1 | 53.38 | 53.38 | -0.68 (-1.26%) | 4,545,200 |
16 Mar 2023 | USD | 54.27 | 54.52 | 53.6 | 54.06 | 54.06 | -0.28 (-0.52%) | 2,648,200 |
15 Mar 2023 | USD | 53.61 | 54.56 | 53.26 | 54.34 | 54.34 | +0.57 (+1.06%) | 2,534,300 |
14 Mar 2023 | USD | 53.45 | 53.91 | 53.13 | 53.77 | 53.77 | +0.49 (+0.92%) | 2,889,700 |
13 Mar 2023 | USD | 52.25 | 54.07 | 52.25 | 53.28 | 53.28 | +0.77 (+1.47%) | 2,421,700 |
10 Mar 2023 | USD | 52.64 | 52.97 | 52.3 | 52.51 | 52.51 | +0.18 (+0.34%) | 2,612,900 |
9 Mar 2023 | USD | 53.41 | 53.59 | 52.26 | 52.33 | 52.33 | -0.81 (-1.52%) | 2,940,000 |
8 Mar 2023 | USD | 52.84 | 53.53 | 52.16 | 53.14 | 53.14 | +1.01 (+1.94%) | 5,360,300 |
7 Mar 2023 | USD | 52.67 | 52.77 | 51.94 | 52.13 | 52.13 | -0.45 (-0.86%) | 3,255,000 |
6 Mar 2023 | USD | 52.34 | 52.64 | 51.91 | 52.58 | 52.58 | +0.17 (+0.32%) | 3,279,000 |
3 Mar 2023 | USD | 52.22 | 52.6 | 51.74 | 52.41 | 52.41 | -0.01 (-0.02%) | 1,937,600 |
2 Mar 2023 | USD | 52 | 52.44 | 51.82 | 52.42 | 52.42 | +0.51 (+0.98%) | 1,809,000 |
1 Mar 2023 | USD | 52.24 | 52.4 | 51.38 | 51.91 | 51.91 | -0.61 (-1.16%) | 2,379,800 |
28 Feb 2023 | USD | 52.95 | 53.19 | 52.5 | 52.52 | 52.52 | -0.6 (-1.13%) | 3,386,900 |
27 Feb 2023 | USD | 53.21 | 53.6 | 52.97 | 53.12 | 53.12 | -0.01 (-0.02%) | 1,508,300 |
24 Feb 2023 | USD | 53.1 | 53.32 | 52.83 | 53.13 | 53.13 | +0.08 (+0.15%) | 1,240,600 |
23 Feb 2023 | USD | 53.04 | 53.53 | 52.92 | 53.05 | 53.05 | +0.07 (+0.13%) | 1,271,500 |
22 Feb 2023 | USD | 53.57 | 54.19 | 52.89 | 52.98 | 52.98 | -0.37 (-0.69%) | 2,225,400 |
21 Feb 2023 | USD | 52.69 | 53.99 | 52.16 | 53.35 | 53.35 | +1 (+1.91%) | 4,700,100 |
17 Feb 2023 | USD | 51.08 | 52.44 | 50.99 | 52.35 | 52.35 | +1.46 (+2.87%) | 3,003,900 |
16 Feb 2023 | USD | 50.74 | 51.06 | 50.47 | 50.89 | 50.89 | -0.06 (-0.12%) | 1,566,100 |
15 Feb 2023 | USD | 51.04 | 51.04 | 50.51 | 50.95 | 50.95 | -0.07 (-0.14%) | 1,330,700 |
14 Feb 2023 | USD | 51.72 | 51.8 | 50.68 | 51.02 | 51.02 | -0.78 (-1.51%) | 2,590,500 |
13 Feb 2023 | USD | 51.4 | 51.82 | 50.87 | 51.8 | 51.8 | +0.37 (+0.72%) | 1,695,600 |
10 Feb 2023 | USD | 50.76 | 51.47 | 50.58 | 51.43 | 51.43 | +0.92 (+1.82%) | 1,768,900 |
9 Feb 2023 | USD | 50.94 | 51.25 | 50.16 | 50.51 | 50.51 | -0.39 (-0.77%) | 2,042,800 |
8 Feb 2023 | USD | 51.09 | 51.35 | 50.7 | 50.9 | 50.9 | -0.4 (-0.78%) | 2,030,600 |
7 Feb 2023 | USD | 51.62 | 51.63 | 50.56 | 51.3 | 51.3 | -0.78 (-1.50%) | 2,842,600 |
6 Feb 2023 | USD | 51 | 52.18 | 50.95 | 52.08 | 52.08 | +1.2 (+2.36%) | 2,936,900 |
3 Feb 2023 | USD | 50.7 | 50.97 | 49.85 | 50.88 | 50.88 | +0.5 (+0.99%) | 2,398,100 |