Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 78.37 | 78.37 | 76.93 | 77.27 | 77.27 | -0.88 (-1.13%) | 1,253,700 |
16 Mar 2023 | USD | 76.85 | 78.73 | 76.85 | 78.15 | 78.15 | +0.66 (+0.85%) | 744,200 |
15 Mar 2023 | USD | 76.66 | 78.06 | 76.41 | 77.49 | 77.49 | -0.28 (-0.36%) | 1,229,500 |
14 Mar 2023 | USD | 78.19 | 79 | 77.22 | 77.77 | 77.77 | +0.21 (+0.27%) | 1,027,500 |
13 Mar 2023 | USD | 76.79 | 77.69 | 76.26 | 77.56 | 77.56 | +0.52 (+0.67%) | 915,300 |
10 Mar 2023 | USD | 77.47 | 78.13 | 76.51 | 77.04 | 77.04 | -0.21 (-0.27%) | 959,200 |
9 Mar 2023 | USD | 78.07 | 78.3 | 76.9 | 77.25 | 77.25 | -0.56 (-0.72%) | 772,300 |
8 Mar 2023 | USD | 77.45 | 78.02 | 77.31 | 77.81 | 77.81 | +0.16 (+0.21%) | 827,600 |
7 Mar 2023 | USD | 78.78 | 79 | 77.62 | 77.65 | 77.65 | -0.91 (-1.16%) | 708,400 |
6 Mar 2023 | USD | 78.47 | 79.12 | 78.05 | 78.56 | 78.56 | -0.34 (-0.43%) | 893,200 |
3 Mar 2023 | USD | 78.3 | 78.96 | 77.47 | 78.9 | 78.9 | +1.01 (+1.30%) | 563,100 |
2 Mar 2023 | USD | 77.07 | 78.03 | 76.55 | 77.89 | 77.89 | +0.14 (+0.18%) | 617,000 |
1 Mar 2023 | USD | 77.78 | 78.52 | 76.96 | 77.75 | 77.75 | -0.56 (-0.72%) | 971,300 |
28 Feb 2023 | USD | 78.22 | 79.47 | 78.07 | 78.31 | 78.31 | -0.05 (-0.06%) | 1,161,600 |
27 Feb 2023 | USD | 81.58 | 82.38 | 77.93 | 78.36 | 78.36 | -2.46 (-3.04%) | 1,376,400 |
24 Feb 2023 | USD | 80.85 | 81.28 | 80.08 | 80.82 | 80.82 | -0.7 (-0.86%) | 852,900 |
23 Feb 2023 | USD | 81.76 | 82.75 | 81.32 | 81.52 | 81.52 | -0.27 (-0.33%) | 701,100 |
22 Feb 2023 | USD | 82.25 | 82.71 | 81.56 | 81.79 | 81.79 | -0.21 (-0.26%) | 773,800 |
21 Feb 2023 | USD | 82.54 | 82.96 | 81.41 | 82 | 82 | -1.14 (-1.37%) | 908,700 |
17 Feb 2023 | USD | 82.36 | 83.94 | 82.18 | 83.14 | 83.14 | +0.32 (+0.39%) | 1,630,300 |
16 Feb 2023 | USD | 86.26 | 86.92 | 81.68 | 82.82 | 82.82 | -5.82 (-6.57%) | 2,609,500 |
15 Feb 2023 | USD | 88.17 | 89 | 87.92 | 88.64 | 88.64 | -0.34 (-0.38%) | 1,113,500 |
14 Feb 2023 | USD | 87.34 | 89.6 | 87.34 | 88.98 | 88.98 | +0.16 (+0.18%) | 1,033,700 |
13 Feb 2023 | USD | 88.08 | 89.42 | 87.8 | 88.82 | 88.82 | +2.74 (+3.18%) | 1,148,700 |
10 Feb 2023 | USD | 85.43 | 86.68 | 85.3 | 86.08 | 86.08 | +0.32 (+0.37%) | 722,200 |
9 Feb 2023 | USD | 86.74 | 87.38 | 85.45 | 85.76 | 85.76 | -0.98 (-1.13%) | 773,900 |
8 Feb 2023 | USD | 86.73 | 87.65 | 86.09 | 86.74 | 86.74 | -0.4 (-0.46%) | 538,100 |
7 Feb 2023 | USD | 85.62 | 87.51 | 85.33 | 87.14 | 87.14 | +0.91 (+1.06%) | 884,200 |
6 Feb 2023 | USD | 86.86 | 87.67 | 85.82 | 86.23 | 86.23 | -0.53 (-0.61%) | 843,500 |
3 Feb 2023 | USD | 88.47 | 89.1 | 86.44 | 86.76 | 86.76 | -2.32 (-2.60%) | 797,700 |