Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 63.29 | 63.29 | 61.38 | 61.96 | 61.96 | -1.56 (-2.46%) | 276,856 |
9 Mar 2023 | USD | 64.97 | 65.59 | 63.45 | 63.52 | 63.52 | -1.3 (-2.01%) | 232,400 |
8 Mar 2023 | USD | 64.11 | 64.84 | 63.52 | 64.82 | 64.82 | +0.79 (+1.23%) | 320,500 |
7 Mar 2023 | USD | 64.83 | 65.29 | 63.86 | 64.03 | 64.03 | -0.79 (-1.22%) | 245,000 |
6 Mar 2023 | USD | 66.3 | 66.61 | 64.68 | 64.82 | 64.82 | -1.48 (-2.23%) | 262,000 |
3 Mar 2023 | USD | 66.45 | 67.32 | 66.3 | 66.3 | 66.3 | +0.01 (+0.02%) | 289,900 |
2 Mar 2023 | USD | 67 | 67.4 | 66.07 | 66.29 | 66.29 | -1.18 (-1.75%) | 286,000 |
1 Mar 2023 | USD | 66.51 | 67.96 | 66.39 | 67.47 | 67.47 | +0.96 (+1.44%) | 259,400 |
28 Feb 2023 | USD | 67.85 | 68.13 | 66.51 | 66.51 | 66.51 | -1.39 (-2.05%) | 293,600 |
27 Feb 2023 | USD | 68.56 | 69.78 | 67.63 | 67.9 | 67.9 | +0.19 (+0.28%) | 305,600 |
24 Feb 2023 | USD | 66.12 | 67.97 | 65.67 | 67.71 | 67.71 | +0.68 (+1.01%) | 271,100 |
23 Feb 2023 | USD | 65.7 | 67.46 | 65.69 | 67.03 | 67.03 | +2.45 (+3.79%) | 284,000 |
22 Feb 2023 | USD | 63.69 | 64.63 | 61.79 | 64.58 | 64.58 | -0.81 (-1.24%) | 692,000 |
21 Feb 2023 | USD | 69.16 | 69.57 | 65.09 | 65.39 | 65.39 | -4.68 (-6.68%) | 391,300 |
17 Feb 2023 | USD | 69.83 | 70.46 | 69.38 | 70.07 | 70.07 | +0.45 (+0.65%) | 241,300 |
16 Feb 2023 | USD | 69.11 | 70.45 | 68.71 | 69.62 | 69.62 | -0.48 (-0.68%) | 305,000 |
15 Feb 2023 | USD | 68.35 | 70.27 | 68.1 | 70.1 | 70.1 | +1.28 (+1.86%) | 235,700 |
14 Feb 2023 | USD | 68.04 | 68.89 | 67.42 | 68.82 | 68.82 | +0.21 (+0.31%) | 207,500 |
13 Feb 2023 | USD | 68.06 | 68.69 | 67.57 | 68.61 | 68.61 | +0.29 (+0.42%) | 174,800 |
10 Feb 2023 | USD | 67.88 | 68.7 | 67.21 | 68.32 | 68.32 | +0.24 (+0.35%) | 200,500 |
9 Feb 2023 | USD | 68.82 | 68.88 | 67.83 | 68.08 | 68.08 | -0.4 (-0.58%) | 212,200 |
8 Feb 2023 | USD | 68.41 | 69.47 | 67.69 | 68.48 | 68.48 | -0.87 (-1.25%) | 190,500 |
7 Feb 2023 | USD | 69 | 70.01 | 68.41 | 69.35 | 69.35 | -0.11 (-0.16%) | 215,500 |
6 Feb 2023 | USD | 71.1 | 71.1 | 69.2 | 69.46 | 69.46 | -1.82 (-2.55%) | 179,000 |
3 Feb 2023 | USD | 70.49 | 71.43 | 69.95 | 71.28 | 71.28 | +0.18 (+0.25%) | 305,900 |
2 Feb 2023 | USD | 68.7 | 71.25 | 68.7 | 71.1 | 71.1 | +2.49 (+3.63%) | 342,200 |
1 Feb 2023 | USD | 66.29 | 69.34 | 65.91 | 68.61 | 68.61 | +2.49 (+3.77%) | 450,300 |
31 Jan 2023 | USD | 62.87 | 66.12 | 62.83 | 66.12 | 66.12 | +3.26 (+5.19%) | 421,600 |
30 Jan 2023 | USD | 63.21 | 64.09 | 62.82 | 62.86 | 62.86 | -1.11 (-1.74%) | 176,100 |
27 Jan 2023 | USD | 63 | 64.5 | 63 | 63.97 | 63.97 | +1.03 (+1.64%) | 186,500 |