Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 48.63 | 50.74 | 46.94 | 47.38 | 47.38 | +1.05 (+2.27%) | 312,100 |
9 Mar 2023 | USD | 47.68 | 47.71 | 46.32 | 46.33 | 46.33 | -1.22 (-2.57%) | 168,600 |
8 Mar 2023 | USD | 46.26 | 47.63 | 45.75 | 47.55 | 47.55 | +1.28 (+2.77%) | 157,000 |
7 Mar 2023 | USD | 45.42 | 46.49 | 45.42 | 46.27 | 46.27 | +0.7 (+1.54%) | 129,400 |
6 Mar 2023 | USD | 46.31 | 46.37 | 45.18 | 45.57 | 45.57 | -0.9 (-1.94%) | 147,000 |
3 Mar 2023 | USD | 46.62 | 46.73 | 46.15 | 46.47 | 46.47 | -0.12 (-0.26%) | 122,300 |
2 Mar 2023 | USD | 45.71 | 46.66 | 45.58 | 46.59 | 46.59 | +0.8 (+1.75%) | 67,500 |
1 Mar 2023 | USD | 46.64 | 46.64 | 45.21 | 45.79 | 45.79 | -0.86 (-1.84%) | 112,400 |
28 Feb 2023 | USD | 46.68 | 47.5 | 46.25 | 46.65 | 46.65 | -0.27 (-0.58%) | 133,300 |
27 Feb 2023 | USD | 46.38 | 47.09 | 46.38 | 46.92 | 46.92 | +0.6 (+1.30%) | 68,300 |
24 Feb 2023 | USD | 46.29 | 46.44 | 45.68 | 46.32 | 46.32 | -0.31 (-0.66%) | 83,300 |
23 Feb 2023 | USD | 46.81 | 47.21 | 46.04 | 46.63 | 46.63 | -0.11 (-0.24%) | 106,200 |
22 Feb 2023 | USD | 46.26 | 47.18 | 46.18 | 46.74 | 46.74 | +0.72 (+1.56%) | 123,000 |
21 Feb 2023 | USD | 46.12 | 46.43 | 45.6 | 46.02 | 46.02 | -0.15 (-0.32%) | 132,100 |
17 Feb 2023 | USD | 45.84 | 46.43 | 45.6 | 46.17 | 46.17 | +0.49 (+1.07%) | 121,800 |
16 Feb 2023 | USD | 45.54 | 46.3 | 44.95 | 45.68 | 45.68 | -0.4 (-0.87%) | 113,400 |
15 Feb 2023 | USD | 44.67 | 46.12 | 44.28 | 46.08 | 46.08 | +1.17 (+2.61%) | 78,700 |
14 Feb 2023 | USD | 45.65 | 45.65 | 44.7 | 44.91 | 44.91 | -0.83 (-1.81%) | 85,000 |
13 Feb 2023 | USD | 44.83 | 45.78 | 44.49 | 45.74 | 45.74 | +0.98 (+2.19%) | 115,500 |
10 Feb 2023 | USD | 44 | 45.07 | 43.54 | 44.76 | 44.76 | +0.76 (+1.73%) | 86,500 |
9 Feb 2023 | USD | 44.39 | 44.8 | 43.91 | 44 | 44 | -0.15 (-0.34%) | 91,800 |
8 Feb 2023 | USD | 44.07 | 44.72 | 43.78 | 44.15 | 44.15 | -0.22 (-0.50%) | 95,200 |
7 Feb 2023 | USD | 44.71 | 45.25 | 43.67 | 44.37 | 44.37 | -0.69 (-1.53%) | 132,500 |
6 Feb 2023 | USD | 44.97 | 45.19 | 44.44 | 45.06 | 45.06 | -0.02 (-0.04%) | 105,200 |
3 Feb 2023 | USD | 44.66 | 45.26 | 44.14 | 45.08 | 45.08 | +0.2 (+0.45%) | 128,100 |
2 Feb 2023 | USD | 45.1 | 45.48 | 44.66 | 44.88 | 44.88 | -0.3 (-0.66%) | 134,000 |
1 Feb 2023 | USD | 44.2 | 45.68 | 44.2 | 45.18 | 45.18 | +0.98 (+2.22%) | 127,800 |
31 Jan 2023 | USD | 44 | 44.53 | 43.51 | 44.2 | 44.2 | +0.59 (+1.35%) | 228,500 |
30 Jan 2023 | USD | 42.89 | 44.07 | 42.89 | 43.61 | 43.61 | +0.58 (+1.35%) | 139,500 |
27 Jan 2023 | USD | 43.85 | 43.96 | 42.79 | 43.03 | 43.03 | -1.08 (-2.45%) | 94,500 |