Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 40.5 | 41.06 | 39.5 | 41 | 41 | +0.97 (+2.42%) | 8,879,700 |
25 Jan 2023 | USD | 39.7 | 40.28 | 38.42 | 40.03 | 40.03 | +0.19 (+0.48%) | 10,474,700 |
24 Jan 2023 | USD | 40 | 41 | 39.18 | 39.84 | 39.84 | -0.73 (-1.80%) | 11,912,100 |
23 Jan 2023 | USD | 41.09 | 41.27 | 40.3 | 40.57 | 40.57 | -0.12 (-0.29%) | 10,789,900 |
20 Jan 2023 | USD | 40.41 | 41.31 | 39.93 | 40.69 | 40.69 | +0.5 (+1.24%) | 8,614,200 |
19 Jan 2023 | USD | 40.41 | 40.8 | 39.49 | 40.19 | 40.19 | -0.41 (-1.01%) | 9,945,900 |
18 Jan 2023 | USD | 43 | 43.42 | 40.49 | 40.6 | 40.6 | -1.93 (-4.54%) | 11,739,800 |
17 Jan 2023 | USD | 42.6 | 43 | 42.01 | 42.53 | 42.53 | -0.13 (-0.30%) | 9,622,100 |
13 Jan 2023 | USD | 42.07 | 42.74 | 41.52 | 42.66 | 42.66 | +0.49 (+1.16%) | 6,659,100 |
12 Jan 2023 | USD | 41.5 | 42.99 | 41.38 | 42.17 | 42.17 | +1.18 (+2.88%) | 10,369,600 |
11 Jan 2023 | USD | 41.5 | 41.68 | 40.42 | 40.99 | 40.99 | +0.05 (+0.12%) | 9,881,200 |
10 Jan 2023 | USD | 40.55 | 41.08 | 39.85 | 40.94 | 40.94 | +0.5 (+1.24%) | 7,755,900 |
9 Jan 2023 | USD | 40.91 | 41.66 | 40.27 | 40.44 | 40.44 | +0.23 (+0.57%) | 13,191,700 |
6 Jan 2023 | USD | 39.42 | 40.91 | 39.38 | 40.21 | 40.21 | +1.26 (+3.23%) | 8,135,500 |
5 Jan 2023 | USD | 38.37 | 39.35 | 38.17 | 38.95 | 38.95 | +0.52 (+1.35%) | 8,773,400 |
4 Jan 2023 | USD | 37.07 | 38.57 | 36.89 | 38.43 | 38.43 | +0.77 (+2.04%) | 7,446,900 |
3 Jan 2023 | USD | 38.96 | 39.54 | 36.99 | 37.66 | 37.66 | -1.69 (-4.29%) | 6,941,200 |
30 Dec 2022 | USD | 38.53 | 39.42 | 38.39 | 39.35 | 39.35 | +0.48 (+1.23%) | 5,224,900 |
29 Dec 2022 | USD | 38 | 39.1 | 37.69 | 38.87 | 38.87 | +0.79 (+2.07%) | 4,544,400 |
28 Dec 2022 | USD | 39.11 | 39.19 | 37.74 | 38.08 | 38.08 | -1.19 (-3.03%) | 6,178,600 |
27 Dec 2022 | USD | 39.32 | 39.73 | 38.88 | 39.27 | 39.27 | +0.18 (+0.46%) | 6,278,200 |
23 Dec 2022 | USD | 38.27 | 39.13 | 37.82 | 39.09 | 39.09 | +1.55 (+4.13%) | 6,038,900 |
22 Dec 2022 | USD | 38.74 | 38.8 | 36.68 | 37.54 | 37.54 | -1.09 (-2.82%) | 8,713,200 |
21 Dec 2022 | USD | 37.96 | 38.73 | 37.47 | 38.63 | 38.63 | +1.21 (+3.23%) | 7,662,700 |
20 Dec 2022 | USD | 36.16 | 37.76 | 36.06 | 37.42 | 37.42 | +1.36 (+3.77%) | 9,059,000 |
19 Dec 2022 | USD | 36.11 | 36.68 | 35.66 | 36.06 | 36.06 | +0.21 (+0.59%) | 5,394,100 |
16 Dec 2022 | USD | 35.68 | 36.11 | 35.27 | 35.85 | 35.85 | -0.84 (-2.29%) | 12,320,400 |
15 Dec 2022 | USD | 36.33 | 36.77 | 35.71 | 36.69 | 36.69 | +0.14 (+0.38%) | 7,296,900 |
14 Dec 2022 | USD | 37.2 | 37.35 | 35.9 | 36.55 | 36.55 | -0.45 (-1.22%) | 9,942,200 |
13 Dec 2022 | USD | 35.28 | 37.18 | 35.21 | 37 | 37 | +2.7 (+7.87%) | 14,566,200 |