Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 35.76 | 35.8 | 33.92 | 34.62 | 34.62 | -0.93 (-2.62%) | 1,636,200 |
9 Mar 2023 | USD | 35.58 | 36.34 | 35.43 | 35.55 | 35.55 | -0.06 (-0.17%) | 1,508,900 |
8 Mar 2023 | USD | 35.38 | 35.61 | 34.95 | 35.61 | 35.61 | +0.52 (+1.48%) | 900,100 |
7 Mar 2023 | USD | 35.27 | 35.65 | 34.92 | 35.09 | 35.09 | +0.1 (+0.29%) | 1,271,400 |
6 Mar 2023 | USD | 35.05 | 35.63 | 34.85 | 34.99 | 34.99 | -0.77 (-2.15%) | 1,601,000 |
3 Mar 2023 | USD | 35.69 | 35.95 | 35.2 | 35.76 | 35.76 | +0.57 (+1.62%) | 1,164,100 |
2 Mar 2023 | USD | 34.6 | 35.19 | 34.2 | 35.19 | 35.19 | +0.3 (+0.86%) | 1,235,000 |
1 Mar 2023 | USD | 35.15 | 35.62 | 34.86 | 34.89 | 34.89 | -0.38 (-1.08%) | 1,403,200 |
28 Feb 2023 | USD | 35.48 | 35.8 | 35.23 | 35.27 | 35.27 | -0.08 (-0.23%) | 1,090,200 |
27 Feb 2023 | USD | 35.71 | 35.82 | 35.14 | 35.35 | 35.35 | +0.15 (+0.43%) | 1,039,300 |
24 Feb 2023 | USD | 34.73 | 35.43 | 34.55 | 35.2 | 35.2 | -0.32 (-0.90%) | 1,334,600 |
23 Feb 2023 | USD | 34.97 | 35.65 | 34.61 | 35.52 | 35.52 | +0.75 (+2.16%) | 1,143,800 |
22 Feb 2023 | USD | 34.9 | 35.3 | 34.53 | 34.77 | 34.77 | +0.26 (+0.75%) | 1,370,000 |
21 Feb 2023 | USD | 35.14 | 35.33 | 34.36 | 34.51 | 34.51 | -1.15 (-3.22%) | 1,519,100 |
17 Feb 2023 | USD | 36.42 | 36.42 | 35.3 | 35.66 | 35.66 | -0.92 (-2.52%) | 1,571,000 |
16 Feb 2023 | USD | 36.48 | 36.97 | 36.13 | 36.58 | 36.58 | -0.54 (-1.45%) | 1,120,000 |
15 Feb 2023 | USD | 37.13 | 37.35 | 36.78 | 37.12 | 37.12 | -0.36 (-0.96%) | 1,041,000 |
14 Feb 2023 | USD | 37.58 | 38.13 | 36.89 | 37.48 | 37.48 | -0.69 (-1.81%) | 1,456,900 |
13 Feb 2023 | USD | 37.23 | 38.23 | 37.16 | 38.17 | 38.17 | +0.81 (+2.17%) | 922,500 |
10 Feb 2023 | USD | 37.1 | 37.81 | 36.91 | 37.36 | 37.36 | +0.06 (+0.16%) | 1,214,200 |
9 Feb 2023 | USD | 38.07 | 38.26 | 37.21 | 37.3 | 37.3 | -0.39 (-1.03%) | 1,584,600 |
8 Feb 2023 | USD | 39.06 | 39.15 | 37.63 | 37.69 | 37.69 | -1.75 (-4.44%) | 1,941,700 |
7 Feb 2023 | USD | 38.61 | 39.65 | 38.49 | 39.44 | 39.44 | +0.43 (+1.10%) | 1,379,700 |
6 Feb 2023 | USD | 39.23 | 39.42 | 38.74 | 39.01 | 39.01 | -0.68 (-1.71%) | 1,043,500 |
3 Feb 2023 | USD | 39.3 | 40.33 | 39.28 | 39.69 | 39.69 | -0.74 (-1.83%) | 1,152,600 |
2 Feb 2023 | USD | 39.5 | 40.92 | 39.46 | 40.43 | 40.43 | +1.6 (+4.12%) | 2,030,500 |
1 Feb 2023 | USD | 38.24 | 39.21 | 37.49 | 38.83 | 38.83 | +0.38 (+0.99%) | 2,149,800 |
31 Jan 2023 | USD | 37.29 | 38.48 | 37.29 | 38.45 | 38.45 | +1.7 (+4.63%) | 1,487,400 |
30 Jan 2023 | USD | 37.04 | 37.76 | 36.7 | 36.75 | 36.75 | -0.73 (-1.95%) | 1,156,200 |
27 Jan 2023 | USD | 37.01 | 37.67 | 37.01 | 37.48 | 37.48 | +0.08 (+0.21%) | 1,015,300 |