Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 57.89 | 57.92 | 56.86 | 56.98 | 56.98 | -1.41 (-2.41%) | 3,845,500 |
9 Mar 2023 | USD | 59.56 | 59.69 | 58.31 | 58.39 | 58.39 | -1.02 (-1.72%) | 3,176,700 |
8 Mar 2023 | USD | 58.92 | 59.53 | 58.82 | 59.41 | 59.41 | +0.91 (+1.56%) | 1,197,600 |
7 Mar 2023 | USD | 59.82 | 59.87 | 58.49 | 58.5 | 58.5 | -1.3 (-2.17%) | 1,672,200 |
6 Mar 2023 | USD | 60.24 | 60.4 | 59.8 | 59.8 | 59.8 | -0.51 (-0.85%) | 3,301,900 |
3 Mar 2023 | USD | 59.1 | 60.38 | 59.06 | 60.31 | 60.31 | +1.55 (+2.64%) | 1,958,300 |
2 Mar 2023 | USD | 58.88 | 59.18 | 58.31 | 58.76 | 58.76 | -0.34 (-0.58%) | 1,292,900 |
1 Mar 2023 | USD | 57.8 | 59.29 | 57.76 | 59.1 | 59.1 | +1.46 (+2.53%) | 2,462,900 |
28 Feb 2023 | USD | 57.81 | 57.89 | 57.23 | 57.64 | 57.64 | +0.09 (+0.16%) | 1,503,100 |
27 Feb 2023 | USD | 57.38 | 57.88 | 57.1 | 57.55 | 57.55 | +0.34 (+0.59%) | 1,311,100 |
24 Feb 2023 | USD | 56.93 | 57.45 | 56.88 | 57.21 | 57.21 | -0.53 (-0.92%) | 934,700 |
23 Feb 2023 | USD | 58.13 | 58.22 | 57.24 | 57.74 | 57.74 | -0.12 (-0.21%) | 1,148,900 |
22 Feb 2023 | USD | 57.59 | 58.21 | 57.42 | 57.86 | 57.86 | +0.43 (+0.75%) | 882,700 |
21 Feb 2023 | USD | 58.57 | 58.94 | 57.28 | 57.43 | 57.43 | -1.11 (-1.90%) | 1,393,800 |
17 Feb 2023 | USD | 58.09 | 58.59 | 57.73 | 58.54 | 58.54 | +0.24 (+0.41%) | 1,114,100 |
16 Feb 2023 | USD | 57.1 | 58.61 | 57.06 | 58.3 | 58.3 | +0.86 (+1.50%) | 2,261,100 |
15 Feb 2023 | USD | 56.58 | 57.44 | 56.33 | 57.44 | 57.44 | +0.34 (+0.60%) | 1,656,500 |
14 Feb 2023 | USD | 56.82 | 57.73 | 56.77 | 57.1 | 57.1 | +0.02 (+0.04%) | 2,035,000 |
13 Feb 2023 | USD | 56.33 | 57.25 | 56.29 | 57.08 | 57.08 | +0.77 (+1.37%) | 1,748,600 |
10 Feb 2023 | USD | 56.15 | 56.43 | 55.75 | 56.31 | 56.31 | +0.22 (+0.39%) | 993,600 |
9 Feb 2023 | USD | 56.32 | 56.46 | 55.69 | 56.09 | 56.09 | +0.24 (+0.43%) | 1,570,100 |
8 Feb 2023 | USD | 56.2 | 56.39 | 55.3 | 55.85 | 55.85 | -0.44 (-0.78%) | 1,520,800 |
7 Feb 2023 | USD | 56.56 | 56.68 | 55.62 | 56.29 | 56.29 | -0.16 (-0.28%) | 2,366,400 |
6 Feb 2023 | USD | 56.33 | 56.81 | 56.07 | 56.45 | 56.45 | -0.51 (-0.90%) | 1,927,200 |
3 Feb 2023 | USD | 57.01 | 57.36 | 56.65 | 56.96 | 56.96 | -0.65 (-1.13%) | 2,032,400 |
2 Feb 2023 | USD | 59.13 | 59.45 | 57.46 | 57.61 | 57.61 | -1.33 (-2.26%) | 2,292,000 |
1 Feb 2023 | USD | 57.7 | 59 | 57.63 | 58.94 | 58.94 | +1.29 (+2.24%) | 3,348,200 |
31 Jan 2023 | USD | 57.68 | 57.9 | 57.49 | 57.65 | 57.65 | +0.03 (+0.05%) | 1,911,800 |
30 Jan 2023 | USD | 57.94 | 58.1 | 57.62 | 57.62 | 57.62 | -0.43 (-0.74%) | 1,265,200 |
27 Jan 2023 | USD | 58.59 | 58.68 | 58.01 | 58.05 | 58.05 | -0.41 (-0.70%) | 1,795,900 |