Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 63.47 | 63.65 | 60.69 | 61.87 | 61.87 | -1.8 (-2.83%) | 1,511,200 |
9 Mar 2023 | USD | 64.9 | 66.84 | 62.84 | 63.67 | 63.67 | -2.08 (-3.16%) | 2,218,200 |
8 Mar 2023 | USD | 66.73 | 67.49 | 65.26 | 65.75 | 65.75 | -0.72 (-1.08%) | 1,742,700 |
7 Mar 2023 | USD | 68.13 | 68.69 | 66.29 | 66.47 | 66.47 | -1.66 (-2.44%) | 876,800 |
6 Mar 2023 | USD | 67.51 | 69.15 | 66.38 | 68.13 | 68.13 | +0.95 (+1.41%) | 1,225,000 |
3 Mar 2023 | USD | 66.27 | 68.1 | 66.09 | 67.18 | 67.18 | +1.18 (+1.79%) | 2,811,400 |
2 Mar 2023 | USD | 65.5 | 66.62 | 64.65 | 66 | 66 | +0.17 (+0.26%) | 1,168,400 |
1 Mar 2023 | USD | 66.22 | 66.93 | 65 | 65.83 | 65.83 | -0.17 (-0.26%) | 1,697,700 |
28 Feb 2023 | USD | 68.3 | 69.61 | 65.92 | 66 | 66 | -2.15 (-3.15%) | 2,369,800 |
27 Feb 2023 | USD | 71.84 | 72.84 | 67.59 | 68.15 | 68.15 | -3.05 (-4.28%) | 2,534,400 |
24 Feb 2023 | USD | 72.09 | 74.76 | 70.77 | 71.2 | 71.2 | -2.51 (-3.41%) | 1,677,200 |
23 Feb 2023 | USD | 79.8 | 79.8 | 69.65 | 73.71 | 73.71 | -7.79 (-9.56%) | 4,443,800 |
22 Feb 2023 | USD | 79.74 | 82.14 | 79.45 | 81.5 | 81.5 | +2.73 (+3.47%) | 1,463,900 |
21 Feb 2023 | USD | 79.06 | 79.67 | 77.49 | 78.77 | 78.77 | -1.66 (-2.06%) | 1,851,700 |
17 Feb 2023 | USD | 81.89 | 82 | 78.99 | 80.43 | 80.43 | -1.85 (-2.25%) | 1,761,100 |
16 Feb 2023 | USD | 82 | 83.84 | 81.28 | 82.28 | 82.28 | -1.38 (-1.65%) | 1,892,300 |
15 Feb 2023 | USD | 78.87 | 83.92 | 78.74 | 83.66 | 83.66 | +4.41 (+5.56%) | 1,019,300 |
14 Feb 2023 | USD | 77.41 | 79.49 | 76.55 | 79.25 | 79.25 | +1.06 (+1.36%) | 1,507,300 |
13 Feb 2023 | USD | 78.46 | 79.34 | 77.65 | 78.19 | 78.19 | +0.49 (+0.63%) | 1,214,600 |
10 Feb 2023 | USD | 79.9 | 80.35 | 76.585 | 77.7 | 77.7 | -3.77 (-4.63%) | 1,278,600 |
9 Feb 2023 | USD | 84.05 | 84.57 | 81.15 | 81.47 | 81.47 | -1.68 (-2.02%) | 813,300 |
8 Feb 2023 | USD | 84.47 | 85.36 | 83.055 | 83.15 | 83.15 | -1.39 (-1.64%) | 737,800 |
7 Feb 2023 | USD | 81.16 | 84.76 | 79.9 | 84.54 | 84.54 | +3.48 (+4.29%) | 750,100 |
6 Feb 2023 | USD | 81.85 | 83.57 | 81.021 | 81.06 | 81.06 | -2.25 (-2.70%) | 896,400 |
3 Feb 2023 | USD | 82.1 | 85.485 | 81.43 | 83.31 | 83.31 | -2.3 (-2.69%) | 1,236,300 |
2 Feb 2023 | USD | 85.12 | 86.49 | 82.612 | 85.61 | 85.61 | +3.63 (+4.43%) | 1,109,200 |
1 Feb 2023 | USD | 78.92 | 83.15 | 78.33 | 81.98 | 81.98 | +3.2 (+4.06%) | 1,439,200 |
31 Jan 2023 | USD | 76.83 | 78.95 | 76.64 | 78.78 | 78.78 | +2.1 (+2.74%) | 1,109,700 |
30 Jan 2023 | USD | 76.75 | 77.84 | 75.605 | 76.68 | 76.68 | -1.48 (-1.89%) | 574,600 |
27 Jan 2023 | USD | 77.49 | 78.99 | 75.76 | 78.16 | 78.16 | -0.32 (-0.41%) | 1,265,200 |