Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 52.54 | 52.59 | 51.02 | 51.37 | 51.37 | -0.81 (-1.55%) | 474,100 |
9 Mar 2023 | USD | 52.74 | 53.8 | 51.9 | 52.18 | 52.18 | -0.83 (-1.57%) | 307,700 |
8 Mar 2023 | USD | 52.27 | 53.22 | 51.9 | 53.01 | 53.01 | +1.08 (+2.08%) | 429,700 |
7 Mar 2023 | USD | 52.51 | 52.62 | 51.23 | 51.93 | 51.93 | -0.69 (-1.31%) | 355,100 |
6 Mar 2023 | USD | 53.7 | 53.9 | 52.28 | 52.62 | 52.62 | -1.03 (-1.92%) | 410,100 |
3 Mar 2023 | USD | 53.83 | 53.83 | 53 | 53.65 | 53.65 | -0.22 (-0.41%) | 265,300 |
2 Mar 2023 | USD | 53.38 | 54.09 | 52.71 | 53.87 | 53.87 | -0.28 (-0.52%) | 214,700 |
1 Mar 2023 | USD | 53.5 | 54.5 | 53.23 | 54.15 | 54.15 | +0.85 (+1.59%) | 292,700 |
28 Feb 2023 | USD | 53 | 54.16 | 52.71 | 53.3 | 53.3 | +0.19 (+0.36%) | 374,700 |
27 Feb 2023 | USD | 53.27 | 53.81 | 52.92 | 53.11 | 53.11 | +0.58 (+1.10%) | 297,900 |
24 Feb 2023 | USD | 51.86 | 53.13 | 51.58 | 52.53 | 52.53 | -0.27 (-0.51%) | 304,600 |
23 Feb 2023 | USD | 53.82 | 54.23 | 52.21 | 52.8 | 52.8 | +0.09 (+0.17%) | 375,200 |
22 Feb 2023 | USD | 51.86 | 52.82 | 51.56 | 52.71 | 52.71 | +0.69 (+1.33%) | 491,800 |
21 Feb 2023 | USD | 52.51 | 53.52 | 51.93 | 52.02 | 52.02 | -1.52 (-2.84%) | 414,900 |
17 Feb 2023 | USD | 54.27 | 54.5 | 53.11 | 53.54 | 53.54 | -0.54 (-1.00%) | 352,500 |
16 Feb 2023 | USD | 53.78 | 54.8 | 53.65 | 54.08 | 54.08 | -0.93 (-1.69%) | 214,500 |
15 Feb 2023 | USD | 54.03 | 55.47 | 53.5 | 55.01 | 55.01 | +0.27 (+0.49%) | 269,200 |
14 Feb 2023 | USD | 54.11 | 55.32 | 53.68 | 54.74 | 54.74 | +0.05 (+0.09%) | 229,600 |
13 Feb 2023 | USD | 53.98 | 54.75 | 53.34 | 54.69 | 54.69 | +0.87 (+1.62%) | 246,700 |
10 Feb 2023 | USD | 54.18 | 54.35 | 52.9 | 53.82 | 53.82 | -0.94 (-1.72%) | 347,200 |
9 Feb 2023 | USD | 55.29 | 56.38 | 54.38 | 54.76 | 54.76 | +0.43 (+0.79%) | 547,700 |
8 Feb 2023 | USD | 55.51 | 56 | 54.19 | 54.33 | 54.33 | -1.62 (-2.90%) | 430,900 |
7 Feb 2023 | USD | 55.64 | 56.15 | 54.23 | 55.95 | 55.95 | +0.14 (+0.25%) | 654,400 |
6 Feb 2023 | USD | 55.54 | 56.12 | 55.25 | 55.81 | 55.81 | -0.72 (-1.27%) | 488,800 |
3 Feb 2023 | USD | 57.56 | 58.81 | 56.02 | 56.53 | 56.53 | -1.73 (-2.97%) | 833,400 |
2 Feb 2023 | USD | 54.55 | 58.78 | 54.55 | 58.26 | 58.26 | +4.66 (+8.69%) | 1,346,700 |
1 Feb 2023 | USD | 51.15 | 54.13 | 51.15 | 53.6 | 53.6 | +2.5 (+4.89%) | 815,300 |
31 Jan 2023 | USD | 50.6 | 51.8 | 50.48 | 51.1 | 51.1 | +0.56 (+1.11%) | 462,300 |
30 Jan 2023 | USD | 50.84 | 51.36 | 50.27 | 50.54 | 50.54 | -1.12 (-2.17%) | 347,700 |
27 Jan 2023 | USD | 51.89 | 52.23 | 51.19 | 51.66 | 51.66 | -1.14 (-2.16%) | 301,300 |