Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 45.45 | 45.45 | 43.08 | 43.45 | 43.45 | -2.15 (-4.71%) | 3,141,300 |
16 Mar 2023 | USD | 43 | 45.74 | 42.94 | 45.6 | 45.6 | +1.28 (+2.89%) | 1,637,600 |
15 Mar 2023 | USD | 45.78 | 46.09 | 43.21 | 44.32 | 44.32 | -4.1 (-8.47%) | 2,753,600 |
14 Mar 2023 | USD | 49.41 | 50.35 | 47 | 48.42 | 48.42 | -0.47 (-0.96%) | 1,606,000 |
13 Mar 2023 | USD | 49.34 | 51.35 | 48.48 | 48.89 | 48.89 | -2.11 (-4.14%) | 1,916,500 |
10 Mar 2023 | USD | 52.49 | 53.26 | 50.65 | 51 | 51 | -1.72 (-3.26%) | 1,021,600 |
9 Mar 2023 | USD | 54.48 | 55.63 | 52.63 | 52.72 | 52.72 | -1.29 (-2.39%) | 1,077,100 |
8 Mar 2023 | USD | 55.25 | 56.06 | 53 | 54.01 | 54.01 | -1.65 (-2.96%) | 1,127,100 |
7 Mar 2023 | USD | 56.69 | 57.11 | 55.22 | 55.66 | 55.66 | -1.48 (-2.59%) | 958,900 |
6 Mar 2023 | USD | 57.1 | 57.21 | 55.85 | 57.14 | 57.14 | -0.69 (-1.19%) | 1,831,200 |
3 Mar 2023 | USD | 55.53 | 58.92 | 55 | 57.83 | 57.83 | +1.18 (+2.08%) | 1,523,800 |
2 Mar 2023 | USD | 54.95 | 57.12 | 54.34 | 56.65 | 56.65 | +1.3 (+2.35%) | 1,063,300 |
1 Mar 2023 | USD | 53.52 | 55.53 | 53.52 | 55.35 | 55.35 | +1.56 (+2.90%) | 1,032,100 |
28 Feb 2023 | USD | 56.64 | 56.68 | 53.74 | 53.79 | 53.79 | -1.65 (-2.98%) | 1,552,200 |
27 Feb 2023 | USD | 55.25 | 56.33 | 54.43 | 55.44 | 55.44 | +0.39 (+0.71%) | 1,160,300 |
24 Feb 2023 | USD | 53.26 | 55.06 | 52.51 | 55.05 | 55.05 | +0.95 (+1.76%) | 1,789,500 |
23 Feb 2023 | USD | 53.01 | 54.5 | 52.35 | 54.1 | 54.1 | +1.72 (+3.28%) | 1,942,100 |
22 Feb 2023 | USD | 54.49 | 54.49 | 50.85 | 52.38 | 52.38 | -5.67 (-9.77%) | 5,253,100 |
21 Feb 2023 | USD | 58.47 | 59.59 | 57.87 | 58.05 | 58.05 | -0.94 (-1.59%) | 1,396,100 |
17 Feb 2023 | USD | 61.1 | 61.1 | 58.22 | 58.99 | 58.99 | -3.04 (-4.90%) | 1,634,500 |
16 Feb 2023 | USD | 63.41 | 64.24 | 61.99 | 62.03 | 62.03 | -1.76 (-2.76%) | 779,300 |
15 Feb 2023 | USD | 63.71 | 64.3 | 61.94 | 63.79 | 63.79 | -1.67 (-2.55%) | 978,400 |
14 Feb 2023 | USD | 63.98 | 65.7 | 63.72 | 65.46 | 65.46 | +0.83 (+1.28%) | 804,900 |
13 Feb 2023 | USD | 64.34 | 65.16 | 63.53 | 64.63 | 64.63 | -0.2 (-0.31%) | 658,100 |
10 Feb 2023 | USD | 62.08 | 65.05 | 61.71 | 64.83 | 64.83 | +3.88 (+6.37%) | 961,800 |
9 Feb 2023 | USD | 63.44 | 63.44 | 60.73 | 60.95 | 60.95 | -2.21 (-3.50%) | 1,041,700 |
8 Feb 2023 | USD | 63.31 | 64.14 | 62.78 | 63.16 | 63.16 | -0.76 (-1.19%) | 666,900 |
7 Feb 2023 | USD | 61.25 | 63.99 | 60.72 | 63.92 | 63.92 | +3.38 (+5.58%) | 986,800 |
6 Feb 2023 | USD | 62.01 | 62.66 | 60.05 | 60.54 | 60.54 | -1.63 (-2.62%) | 894,400 |
3 Feb 2023 | USD | 61.15 | 64.31 | 60.86 | 62.17 | 62.17 | +0.74 (+1.20%) | 1,149,700 |