Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 35.43 | 35.61 | 34.87 | 35.13 | 35.13 | -0.36 (-1.01%) | 5,445,600 |
1 Feb 2023 | USD | 35.26 | 35.79 | 35.1 | 35.49 | 35.49 | +0.23 (+0.65%) | 5,780,900 |
31 Jan 2023 | USD | 35.42 | 35.53 | 35.03 | 35.26 | 35.26 | +0.14 (+0.40%) | 5,839,300 |
30 Jan 2023 | USD | 35.56 | 35.63 | 35.1 | 35.12 | 35.12 | -0.18 (-0.51%) | 4,742,700 |
27 Jan 2023 | USD | 35.33 | 35.44 | 35.12 | 35.3 | 35.3 | -0.04 (-0.11%) | 3,475,600 |
26 Jan 2023 | USD | 35.31 | 35.41 | 34.97 | 35.34 | 35.34 | +0.17 (+0.48%) | 4,988,000 |
25 Jan 2023 | USD | 34.94 | 35.26 | 34.92 | 35.17 | 35.17 | +0.47 (+1.35%) | 3,763,700 |
24 Jan 2023 | USD | 35 | 35 | 34.52 | 34.7 | 34.7 | -0.66 (-1.87%) | 5,041,300 |
23 Jan 2023 | USD | 35.36 | 35.53 | 35.27 | 35.36 | 35.36 | -0.02 (-0.06%) | 3,963,100 |
20 Jan 2023 | USD | 35.26 | 35.39 | 35.09 | 35.38 | 35.38 | -0.23 (-0.65%) | 4,139,900 |
19 Jan 2023 | USD | 35.25 | 35.73 | 35.23 | 35.61 | 35.61 | +0.42 (+1.19%) | 3,082,000 |
18 Jan 2023 | USD | 35.55 | 35.61 | 35.13 | 35.19 | 35.19 | -0.37 (-1.04%) | 4,844,000 |
17 Jan 2023 | USD | 35.49 | 35.71 | 35.38 | 35.56 | 35.56 | +0.18 (+0.51%) | 3,664,900 |
13 Jan 2023 | USD | 35.2 | 35.47 | 35.17 | 35.38 | 35.38 | +0.23 (+0.65%) | 4,433,200 |
12 Jan 2023 | USD | 34.74 | 35.28 | 34.47 | 35.15 | 35.15 | +0.48 (+1.38%) | 3,373,600 |
11 Jan 2023 | USD | 34.6 | 34.74 | 34.42 | 34.67 | 34.67 | -0.07 (-0.20%) | 2,899,800 |
10 Jan 2023 | USD | 34.73 | 34.87 | 34.55 | 34.74 | 34.74 | +0.21 (+0.61%) | 3,023,000 |
9 Jan 2023 | USD | 34.96 | 35.2 | 34.51 | 34.53 | 34.53 | -0.39 (-1.12%) | 4,339,400 |
6 Jan 2023 | USD | 34.33 | 34.97 | 34.23 | 34.92 | 34.92 | +0.44 (+1.28%) | 2,939,300 |
5 Jan 2023 | USD | 34.58 | 34.7 | 34.34 | 34.48 | 34.48 | -0.55 (-1.57%) | 4,352,600 |
4 Jan 2023 | USD | 35.57 | 35.59 | 34.94 | 35.03 | 35.03 | -0.26 (-0.74%) | 2,752,300 |
3 Jan 2023 | USD | 34.94 | 35.41 | 34.9 | 35.29 | 35.29 | +0.15 (+0.43%) | 3,145,000 |
30 Dec 2022 | USD | 35 | 35.31 | 34.86 | 35.14 | 35.14 | +0.01 (+0.03%) | 2,643,400 |
29 Dec 2022 | USD | 34.96 | 35.24 | 34.93 | 35.13 | 35.13 | +0.35 (+1.01%) | 2,395,100 |
28 Dec 2022 | USD | 35.21 | 35.33 | 34.76 | 34.78 | 34.78 | -0.29 (-0.83%) | 3,174,000 |
27 Dec 2022 | USD | 35.24 | 35.26 | 35.03 | 35.07 | 35.07 | -0.15 (-0.43%) | 2,503,100 |
23 Dec 2022 | USD | 35.26 | 35.36 | 35.01 | 35.22 | 35.22 | -0.09 (-0.25%) | 3,347,900 |
22 Dec 2022 | USD | 35.19 | 35.37 | 35.06 | 35.31 | 35.31 | +0.01 (+0.03%) | 3,333,900 |
21 Dec 2022 | USD | 35.21 | 35.85 | 35.15 | 35.3 | 35.3 | +0.31 (+0.89%) | 5,608,300 |
20 Dec 2022 | USD | 34.82 | 35.15 | 34.82 | 34.99 | 34.99 | +0.12 (+0.34%) | 3,714,100 |