Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 53.37 | 53.89 | 52.32 | 52.84 | 52.84 | -0.91 (-1.69%) | 1,005,400 |
16 Mar 2023 | USD | 51.14 | 54.035 | 50.93 | 53.75 | 53.75 | +1.85 (+3.56%) | 254,300 |
15 Mar 2023 | USD | 52.53 | 53.045 | 51.31 | 51.9 | 51.9 | -2.01 (-3.73%) | 447,200 |
14 Mar 2023 | USD | 55.14 | 55.605 | 52.95 | 53.91 | 53.91 | +0.47 (+0.88%) | 301,600 |
13 Mar 2023 | USD | 55 | 55.45 | 53.33 | 53.44 | 53.44 | -2.76 (-4.91%) | 279,200 |
10 Mar 2023 | USD | 57.71 | 57.71 | 55.23 | 56.2 | 56.2 | -1.68 (-2.90%) | 315,000 |
9 Mar 2023 | USD | 59.21 | 59.75 | 57.82 | 57.88 | 57.88 | -1.62 (-2.72%) | 239,900 |
8 Mar 2023 | USD | 59.14 | 60.12 | 58.71 | 59.5 | 59.5 | +0.39 (+0.66%) | 280,000 |
7 Mar 2023 | USD | 59.46 | 59.81 | 58.62 | 59.11 | 59.11 | -0.23 (-0.39%) | 330,700 |
6 Mar 2023 | USD | 62 | 62.13 | 58.96 | 59.34 | 59.34 | -2.42 (-3.92%) | 298,100 |
3 Mar 2023 | USD | 59.74 | 61.77 | 59.047 | 61.76 | 61.76 | +2.83 (+4.80%) | 344,300 |
2 Mar 2023 | USD | 59 | 59.443 | 56.383 | 58.93 | 58.93 | -3.17 (-5.10%) | 522,700 |
1 Mar 2023 | USD | 60.54 | 62.19 | 60.54 | 62.1 | 62.1 | +1.39 (+2.29%) | 359,100 |
28 Feb 2023 | USD | 60.6 | 61.535 | 60.6 | 60.71 | 60.71 | -0.34 (-0.56%) | 364,000 |
27 Feb 2023 | USD | 60.98 | 61.23 | 60.86 | 61.05 | 61.05 | +0.89 (+1.48%) | 226,600 |
24 Feb 2023 | USD | 58.81 | 60.16 | 58.78 | 60.16 | 60.16 | +0.42 (+0.70%) | 189,600 |
23 Feb 2023 | USD | 59.5 | 59.93 | 59.02 | 59.74 | 59.74 | +0.64 (+1.08%) | 170,900 |
22 Feb 2023 | USD | 58.47 | 59.35 | 58.47 | 59.1 | 59.1 | +0.74 (+1.27%) | 254,000 |
21 Feb 2023 | USD | 59.94 | 60.36 | 57.89 | 58.36 | 58.36 | -2.77 (-4.53%) | 204,900 |
17 Feb 2023 | USD | 61.54 | 61.54 | 60.66 | 61.13 | 61.13 | -0.32 (-0.52%) | 154,700 |
16 Feb 2023 | USD | 60.34 | 61.932 | 60.285 | 61.45 | 61.45 | -0.04 (-0.07%) | 155,000 |
15 Feb 2023 | USD | 60.3 | 61.49 | 59.93 | 61.49 | 61.49 | +0.75 (+1.23%) | 196,300 |
14 Feb 2023 | USD | 60.6 | 61.18 | 59.82 | 60.74 | 60.74 | -0.34 (-0.56%) | 169,300 |
13 Feb 2023 | USD | 60.1 | 61.26 | 59.86 | 61.08 | 61.08 | +1.18 (+1.97%) | 228,200 |
10 Feb 2023 | USD | 59.64 | 60.38 | 59.55 | 59.9 | 59.9 | +0.05 (+0.08%) | 134,600 |
9 Feb 2023 | USD | 60.3 | 61.285 | 59.79 | 59.85 | 59.85 | +0.24 (+0.40%) | 168,100 |
8 Feb 2023 | USD | 59.97 | 60.38 | 59.03 | 59.61 | 59.61 | -0.99 (-1.63%) | 175,400 |
7 Feb 2023 | USD | 59.44 | 61 | 59.21 | 60.6 | 60.6 | +0.58 (+0.97%) | 192,600 |
6 Feb 2023 | USD | 60.49 | 60.675 | 59.55 | 60.02 | 60.02 | -1.02 (-1.67%) | 184,800 |
3 Feb 2023 | USD | 60.33 | 61.71 | 60.33 | 61.04 | 61.04 | -0.3 (-0.49%) | 229,700 |