Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 40.88 | 41.24 | 39.53 | 39.81 | 39.81 | -1.3 (-3.16%) | 196,100 |
9 Mar 2023 | USD | 41.94 | 42.46 | 40.85 | 41.11 | 41.11 | -0.77 (-1.84%) | 138,700 |
8 Mar 2023 | USD | 41.23 | 41.88 | 40.99 | 41.88 | 41.88 | +0.86 (+2.10%) | 133,000 |
7 Mar 2023 | USD | 41.82 | 41.91 | 40.95 | 41.02 | 41.02 | -0.88 (-2.10%) | 111,400 |
6 Mar 2023 | USD | 42.68 | 42.96 | 41.7 | 41.9 | 41.9 | -0.84 (-1.97%) | 211,100 |
3 Mar 2023 | USD | 42.21 | 42.77 | 42.02 | 42.74 | 42.74 | +0.68 (+1.62%) | 139,900 |
2 Mar 2023 | USD | 41.79 | 42.36 | 41.28 | 42.06 | 42.06 | -0.01 (-0.02%) | 137,300 |
1 Mar 2023 | USD | 42.71 | 42.74 | 41.8 | 42.07 | 42.07 | -0.76 (-1.77%) | 129,400 |
28 Feb 2023 | USD | 42.81 | 43.26 | 42.69 | 42.83 | 42.83 | +0.08 (+0.19%) | 225,300 |
27 Feb 2023 | USD | 42.95 | 43.4 | 42.5 | 42.75 | 42.75 | +0.22 (+0.52%) | 117,100 |
24 Feb 2023 | USD | 43.22 | 43.84 | 41.94 | 42.53 | 42.53 | -1.21 (-2.77%) | 298,700 |
23 Feb 2023 | USD | 44.31 | 44.43 | 42.23 | 43.74 | 43.74 | -0.88 (-1.97%) | 239,500 |
22 Feb 2023 | USD | 44.41 | 45.14 | 44.25 | 44.62 | 44.62 | +0.32 (+0.72%) | 201,400 |
21 Feb 2023 | USD | 45.09 | 45.35 | 44.24 | 44.3 | 44.3 | -1.46 (-3.19%) | 132,200 |
17 Feb 2023 | USD | 45.8 | 46.02 | 45.36 | 45.76 | 45.76 | +0.07 (+0.15%) | 138,200 |
16 Feb 2023 | USD | 45.25 | 46.2 | 45.02 | 45.69 | 45.69 | -0.11 (-0.24%) | 125,800 |
15 Feb 2023 | USD | 45.88 | 46.38 | 45.62 | 45.8 | 45.8 | -0.52 (-1.12%) | 134,700 |
14 Feb 2023 | USD | 46.72 | 46.94 | 45.59 | 46.32 | 46.32 | -0.48 (-1.03%) | 156,000 |
13 Feb 2023 | USD | 46.76 | 47.06 | 46.24 | 46.8 | 46.8 | +0.18 (+0.39%) | 131,100 |
10 Feb 2023 | USD | 46.53 | 47.42 | 46.3 | 46.62 | 46.62 | -0.08 (-0.17%) | 134,400 |
9 Feb 2023 | USD | 47.13 | 47.67 | 46.25 | 46.7 | 46.7 | +0.03 (+0.06%) | 204,200 |
8 Feb 2023 | USD | 47.42 | 47.96 | 46.6 | 46.67 | 46.67 | -1 (-2.10%) | 174,500 |
7 Feb 2023 | USD | 46.63 | 47.71 | 46.39 | 47.67 | 47.67 | +0.65 (+1.38%) | 175,100 |
6 Feb 2023 | USD | 46.99 | 47.38 | 46.54 | 47.02 | 47.02 | -0.37 (-0.78%) | 100,400 |
3 Feb 2023 | USD | 47 | 47.98 | 46.83 | 47.39 | 47.39 | -0.14 (-0.29%) | 216,500 |
2 Feb 2023 | USD | 47.5 | 48.03 | 46.94 | 47.53 | 47.53 | +0.43 (+0.91%) | 222,600 |
1 Feb 2023 | USD | 46.88 | 47.53 | 46.19 | 47.1 | 47.1 | 0.0 (0.0%) | 178,700 |
31 Jan 2023 | USD | 45.52 | 47.25 | 45.52 | 47.1 | 47.1 | +1.53 (+3.36%) | 193,100 |
30 Jan 2023 | USD | 45.95 | 46.58 | 45.51 | 45.57 | 45.57 | -0.49 (-1.06%) | 99,400 |
27 Jan 2023 | USD | 45.71 | 46.24 | 45.54 | 46.06 | 46.06 | +0.47 (+1.03%) | 96,500 |