Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 46.8 | 47.33 | 46.73 | 47 | 47 | +0.01 (+0.02%) | 19,077,900 |
10 Mar 2023 | USD | 47.19 | 47.46 | 46.93 | 46.99 | 46.99 | -0.23 (-0.49%) | 16,444,700 |
9 Mar 2023 | USD | 47.83 | 47.9 | 47.16 | 47.22 | 47.22 | -1.03 (-2.13%) | 11,407,000 |
8 Mar 2023 | USD | 48.08 | 48.34 | 48.06 | 48.25 | 48.25 | +0.24 (+0.50%) | 8,995,900 |
7 Mar 2023 | USD | 48.63 | 48.64 | 47.99 | 48.01 | 48.01 | -0.8 (-1.64%) | 11,155,400 |
6 Mar 2023 | USD | 48.9 | 49.13 | 48.77 | 48.81 | 48.81 | -0.14 (-0.29%) | 7,782,900 |
3 Mar 2023 | USD | 48.65 | 49 | 48.6 | 48.95 | 48.95 | +0.41 (+0.84%) | 8,514,000 |
2 Mar 2023 | USD | 48.11 | 48.61 | 48.04 | 48.54 | 48.54 | +0.17 (+0.35%) | 8,543,600 |
1 Mar 2023 | USD | 48.47 | 48.52 | 48.22 | 48.37 | 48.37 | +1.02 (+2.15%) | 14,761,000 |
28 Feb 2023 | USD | 47.51 | 47.7 | 47.33 | 47.35 | 47.35 | -0.32 (-0.67%) | 24,237,700 |
27 Feb 2023 | USD | 47.72 | 47.77 | 47.56 | 47.67 | 47.67 | +0.23 (+0.48%) | 16,174,900 |
24 Feb 2023 | USD | 47.44 | 47.63 | 47.24 | 47.44 | 47.44 | -1.03 (-2.13%) | 21,853,600 |
23 Feb 2023 | USD | 48.81 | 48.88 | 48.17 | 48.47 | 48.47 | +0.25 (+0.52%) | 12,341,600 |
22 Feb 2023 | USD | 48.31 | 48.46 | 48.07 | 48.22 | 48.22 | -0.22 (-0.45%) | 10,839,300 |
21 Feb 2023 | USD | 48.7 | 48.94 | 48.42 | 48.44 | 48.44 | -0.61 (-1.24%) | 9,526,200 |
17 Feb 2023 | USD | 48.96 | 49.1 | 48.79 | 49.05 | 49.05 | -0.43 (-0.87%) | 6,213,300 |
16 Feb 2023 | USD | 49.24 | 49.71 | 49.12 | 49.48 | 49.48 | +0.04 (+0.08%) | 9,737,500 |
15 Feb 2023 | USD | 49.13 | 49.44 | 49.05 | 49.44 | 49.44 | -0.39 (-0.78%) | 10,097,000 |
14 Feb 2023 | USD | 49.57 | 50.06 | 49.43 | 49.83 | 49.83 | -0.14 (-0.28%) | 11,258,500 |
13 Feb 2023 | USD | 49.72 | 50.04 | 49.59 | 49.97 | 49.97 | +0.4 (+0.81%) | 7,372,400 |
10 Feb 2023 | USD | 49.71 | 49.74 | 49.42 | 49.57 | 49.57 | -0.44 (-0.88%) | 12,888,400 |
9 Feb 2023 | USD | 50.45 | 50.5 | 49.82 | 50.01 | 50.01 | +0.24 (+0.48%) | 10,903,700 |
8 Feb 2023 | USD | 49.96 | 50.04 | 49.59 | 49.77 | 49.77 | -0.11 (-0.22%) | 13,079,200 |
7 Feb 2023 | USD | 49.71 | 50.03 | 49.38 | 49.88 | 49.88 | +0.2 (+0.40%) | 23,410,200 |
6 Feb 2023 | USD | 49.5 | 49.75 | 49.33 | 49.68 | 49.68 | -0.65 (-1.29%) | 8,734,600 |
3 Feb 2023 | USD | 50.63 | 50.95 | 50.23 | 50.33 | 50.33 | -0.9 (-1.76%) | 12,237,100 |
2 Feb 2023 | USD | 51.53 | 51.56 | 51.01 | 51.23 | 51.23 | -0.28 (-0.54%) | 14,931,500 |
1 Feb 2023 | USD | 51.09 | 51.67 | 50.78 | 51.51 | 51.51 | +0.64 (+1.26%) | 15,163,600 |
31 Jan 2023 | USD | 50.55 | 50.87 | 50.46 | 50.87 | 50.87 | +0.03 (+0.06%) | 13,379,200 |
30 Jan 2023 | USD | 51.08 | 51.2 | 50.83 | 50.84 | 50.84 | -1 (-1.93%) | 11,954,500 |