Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 42.55 | 42.69 | 41.36 | 41.63 | 41.63 | -1.11 (-2.60%) | 1,124,500 |
9 Mar 2023 | USD | 42.54 | 43.36 | 42.46 | 42.74 | 42.74 | +0.23 (+0.54%) | 1,187,000 |
8 Mar 2023 | USD | 43.53 | 43.66 | 42.26 | 42.51 | 42.51 | -0.89 (-2.05%) | 1,706,900 |
7 Mar 2023 | USD | 45.62 | 45.93 | 43.32 | 43.4 | 43.4 | -2.08 (-4.57%) | 2,075,400 |
6 Mar 2023 | USD | 46.06 | 46.32 | 45.17 | 45.48 | 45.48 | -0.89 (-1.92%) | 2,258,800 |
3 Mar 2023 | USD | 46.2 | 46.6 | 45.57 | 46.37 | 46.37 | +0.34 (+0.74%) | 887,800 |
2 Mar 2023 | USD | 47.27 | 47.47 | 46 | 46.03 | 46.03 | -1.59 (-3.34%) | 1,336,000 |
1 Mar 2023 | USD | 47.71 | 48.31 | 47.46 | 47.62 | 47.62 | -0.37 (-0.77%) | 724,300 |
28 Feb 2023 | USD | 48.51 | 48.74 | 47.74 | 47.99 | 47.99 | -0.56 (-1.15%) | 1,579,400 |
27 Feb 2023 | USD | 49.8 | 49.8 | 48.53 | 48.55 | 48.55 | -0.99 (-2.00%) | 662,300 |
24 Feb 2023 | USD | 50 | 51.04 | 49.4 | 49.54 | 49.54 | -0.81 (-1.61%) | 940,600 |
23 Feb 2023 | USD | 50 | 51.45 | 49.4 | 50.35 | 50.35 | +0.27 (+0.54%) | 1,313,100 |
22 Feb 2023 | USD | 49 | 51.39 | 48.21 | 50.08 | 50.08 | +0.42 (+0.85%) | 1,436,000 |
21 Feb 2023 | USD | 49.74 | 50.27 | 49.06 | 49.66 | 49.66 | -0.37 (-0.74%) | 1,033,600 |
17 Feb 2023 | USD | 49.48 | 50.12 | 48.89 | 50.03 | 50.03 | +0.77 (+1.56%) | 1,241,400 |
16 Feb 2023 | USD | 48.59 | 49.7 | 48.45 | 49.26 | 49.26 | +0.06 (+0.12%) | 816,400 |
15 Feb 2023 | USD | 48.82 | 49.2 | 48.01 | 49.2 | 49.2 | +0.39 (+0.80%) | 1,028,300 |
14 Feb 2023 | USD | 49 | 49.15 | 48.35 | 48.81 | 48.81 | -0.29 (-0.59%) | 911,200 |
13 Feb 2023 | USD | 49.2 | 49.25 | 48.6 | 49.1 | 49.1 | +0.18 (+0.37%) | 1,392,200 |
10 Feb 2023 | USD | 49.42 | 49.46 | 48.01 | 48.92 | 48.92 | -0.46 (-0.93%) | 1,236,100 |
9 Feb 2023 | USD | 50.55 | 50.59 | 49.32 | 49.38 | 49.38 | -0.94 (-1.87%) | 1,119,600 |
8 Feb 2023 | USD | 51.46 | 51.65 | 50.28 | 50.32 | 50.32 | -1.35 (-2.61%) | 771,100 |
7 Feb 2023 | USD | 51.7 | 51.85 | 50.96 | 51.67 | 51.67 | -0.17 (-0.33%) | 935,900 |
6 Feb 2023 | USD | 52.85 | 53.71 | 51.82 | 51.84 | 51.84 | -0.81 (-1.54%) | 713,800 |
3 Feb 2023 | USD | 52.83 | 53.47 | 51.84 | 52.65 | 52.65 | -0.22 (-0.42%) | 863,500 |
2 Feb 2023 | USD | 52.17 | 52.88 | 51.11 | 52.87 | 52.87 | +0.7 (+1.34%) | 1,085,900 |
1 Feb 2023 | USD | 51.61 | 52.62 | 51.32 | 52.17 | 52.17 | +0.4 (+0.77%) | 886,000 |
31 Jan 2023 | USD | 51.36 | 52.15 | 51.18 | 51.77 | 51.77 | +0.65 (+1.27%) | 899,400 |
30 Jan 2023 | USD | 50.39 | 51.18 | 50.15 | 51.12 | 51.12 | +0.41 (+0.81%) | 956,100 |
27 Jan 2023 | USD | 53.23 | 53.33 | 49.63 | 50.71 | 50.71 | -2.57 (-4.82%) | 1,451,700 |