Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 50.05 | 51.77 | 49.58 | 51.72 | 51.72 | +5 (+10.70%) | 4,859,900 |
1 Feb 2023 | USD | 45.86 | 46.87 | 45.18 | 46.72 | 46.72 | +0.69 (+1.50%) | 2,607,000 |
31 Jan 2023 | USD | 45.47 | 46.05 | 44.92 | 46.03 | 46.03 | +0.91 (+2.02%) | 2,547,900 |
30 Jan 2023 | USD | 44.77 | 45.87 | 44.77 | 45.12 | 45.12 | -0.05 (-0.11%) | 1,523,200 |
27 Jan 2023 | USD | 44.03 | 45.47 | 43.93 | 45.17 | 45.17 | +1.09 (+2.47%) | 1,920,800 |
26 Jan 2023 | USD | 44.69 | 44.69 | 43.73 | 44.08 | 44.08 | -0.12 (-0.27%) | 1,094,500 |
25 Jan 2023 | USD | 44 | 44.47 | 43.78 | 44.2 | 44.2 | -0.26 (-0.58%) | 969,200 |
24 Jan 2023 | USD | 44.08 | 44.85 | 43.51 | 44.46 | 44.46 | +0.08 (+0.18%) | 626,200 |
23 Jan 2023 | USD | 43.39 | 44.46 | 42.99 | 44.38 | 44.38 | +1.19 (+2.76%) | 1,451,800 |
20 Jan 2023 | USD | 42.85 | 43.29 | 42.27 | 43.19 | 43.19 | +0.09 (+0.21%) | 1,382,100 |
19 Jan 2023 | USD | 43.8 | 43.9 | 42.42 | 43.1 | 43.1 | -1.25 (-2.82%) | 1,293,900 |
18 Jan 2023 | USD | 45.22 | 45.47 | 44.23 | 44.35 | 44.35 | -0.6 (-1.33%) | 1,049,500 |
17 Jan 2023 | USD | 45.31 | 45.9 | 44.92 | 44.95 | 44.95 | -0.55 (-1.21%) | 1,181,300 |
13 Jan 2023 | USD | 44.57 | 45.62 | 44.48 | 45.5 | 45.5 | -0.02 (-0.04%) | 970,400 |
12 Jan 2023 | USD | 44.63 | 45.89 | 44.34 | 45.52 | 45.52 | +1.2 (+2.71%) | 1,693,200 |
11 Jan 2023 | USD | 43.89 | 44.35 | 43.61 | 44.32 | 44.32 | +0.58 (+1.33%) | 901,600 |
10 Jan 2023 | USD | 43.39 | 43.88 | 42.78 | 43.74 | 43.74 | +0.49 (+1.13%) | 1,583,900 |
9 Jan 2023 | USD | 44.09 | 44.4 | 43.1 | 43.25 | 43.25 | -0.58 (-1.32%) | 1,266,500 |
6 Jan 2023 | USD | 42.33 | 43.86 | 42.33 | 43.83 | 43.83 | +1.5 (+3.54%) | 1,271,700 |
5 Jan 2023 | USD | 41.45 | 42.63 | 41 | 42.33 | 42.33 | +0.47 (+1.12%) | 1,224,700 |
4 Jan 2023 | USD | 41.55 | 42.18 | 41.12 | 41.86 | 41.86 | +0.74 (+1.80%) | 1,542,600 |
3 Jan 2023 | USD | 41.73 | 42.05 | 40.88 | 41.12 | 41.12 | -0.48 (-1.15%) | 1,322,300 |
30 Dec 2022 | USD | 40.6 | 41.63 | 40.37 | 41.6 | 41.6 | +0.6 (+1.46%) | 1,027,300 |
29 Dec 2022 | USD | 40.85 | 41.25 | 40.65 | 41 | 41 | +0.71 (+1.76%) | 995,400 |
28 Dec 2022 | USD | 41.07 | 41.2 | 39.84 | 40.29 | 40.29 | -0.72 (-1.76%) | 1,093,200 |
27 Dec 2022 | USD | 41.45 | 41.59 | 40.68 | 41.01 | 41.01 | -0.41 (-0.99%) | 793,700 |
23 Dec 2022 | USD | 41.15 | 41.43 | 40.6 | 41.42 | 41.42 | +0.16 (+0.39%) | 1,089,300 |
22 Dec 2022 | USD | 41.43 | 41.65 | 40.69 | 41.26 | 41.26 | -0.46 (-1.10%) | 1,717,500 |
21 Dec 2022 | USD | 41.76 | 42.17 | 41.37 | 41.72 | 41.72 | +0.44 (+1.07%) | 1,814,900 |
20 Dec 2022 | USD | 43.12 | 43.28 | 41.25 | 41.28 | 41.28 | -1.9 (-4.40%) | 2,095,200 |