Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | USD | 50.74 | 51.37 | 50.31 | 50.36 | 50.36 | -0.69 (-1.35%) | 1,228,400 |
23 Feb 2023 | USD | 51.85 | 51.99 | 51.04 | 51.05 | 51.05 | -0.65 (-1.26%) | 1,040,900 |
22 Feb 2023 | USD | 52.12 | 52.18 | 51.25 | 51.7 | 51.7 | -0.31 (-0.60%) | 1,992,400 |
21 Feb 2023 | USD | 52.04 | 52.51 | 51.81 | 52.01 | 52.01 | -0.14 (-0.27%) | 2,932,800 |
17 Feb 2023 | USD | 52.21 | 52.35 | 52 | 52.15 | 52.15 | -0.14 (-0.27%) | 1,200,800 |
16 Feb 2023 | USD | 52.3 | 52.63 | 51.99 | 52.29 | 52.29 | -0.13 (-0.25%) | 1,657,900 |
15 Feb 2023 | USD | 52.52 | 52.68 | 52.32 | 52.42 | 52.42 | -0.18 (-0.34%) | 2,192,700 |
14 Feb 2023 | USD | 52.73 | 52.81 | 52.52 | 52.6 | 52.6 | -0.09 (-0.17%) | 1,951,300 |
13 Feb 2023 | USD | 53 | 53.06 | 52.6 | 52.69 | 52.69 | -0.34 (-0.64%) | 2,787,200 |
10 Feb 2023 | USD | 52.81 | 53.14 | 52.75 | 53.03 | 53.03 | +0.16 (+0.30%) | 1,069,000 |
9 Feb 2023 | USD | 53.28 | 53.46 | 52.79 | 52.87 | 52.87 | -0.35 (-0.66%) | 2,024,400 |
8 Feb 2023 | USD | 53.49 | 53.5 | 53.1 | 53.22 | 53.22 | -0.48 (-0.89%) | 1,671,600 |
7 Feb 2023 | USD | 52.96 | 53.88 | 52.85 | 53.7 | 53.7 | +0.7 (+1.32%) | 1,379,300 |
6 Feb 2023 | USD | 53.25 | 53.68 | 52.98 | 53 | 53 | -0.5 (-0.93%) | 1,876,700 |
3 Feb 2023 | USD | 53.62 | 54.18 | 53.34 | 53.5 | 53.5 | -0.35 (-0.65%) | 2,174,400 |
2 Feb 2023 | USD | 54.5 | 54.98 | 53.49 | 53.85 | 53.85 | -0.64 (-1.17%) | 3,093,000 |
1 Feb 2023 | USD | 53.84 | 54.59 | 53.56 | 54.49 | 54.49 | +0.49 (+0.91%) | 2,074,600 |
31 Jan 2023 | USD | 54.11 | 54.49 | 53.96 | 54 | 54 | -0.25 (-0.46%) | 1,468,200 |
30 Jan 2023 | USD | 54.2 | 54.49 | 54.09 | 54.25 | 54.25 | -0.26 (-0.48%) | 858,100 |
27 Jan 2023 | USD | 54.23 | 54.69 | 54.07 | 54.51 | 54.51 | +0.06 (+0.11%) | 1,156,600 |
26 Jan 2023 | USD | 54.37 | 54.5 | 53.97 | 54.45 | 54.45 | +0.1 (+0.18%) | 1,494,900 |
25 Jan 2023 | USD | 53.97 | 54.74 | 53.76 | 54.35 | 54.35 | +0.19 (+0.35%) | 1,619,700 |
24 Jan 2023 | USD | 53.87 | 54.44 | 53.68 | 54.16 | 54.16 | +0.33 (+0.61%) | 1,919,100 |
23 Jan 2023 | USD | 54.35 | 54.95 | 53.74 | 53.83 | 53.83 | -0.42 (-0.77%) | 3,671,800 |
20 Jan 2023 | USD | 53.63 | 55.04 | 53.52 | 54.25 | 54.25 | +0.48 (+0.89%) | 5,124,800 |
19 Jan 2023 | USD | 52.47 | 53.83 | 52.44 | 53.77 | 53.77 | +1.27 (+2.42%) | 3,558,300 |
18 Jan 2023 | USD | 52.06 | 52.82 | 52.05 | 52.5 | 52.5 | +0.46 (+0.88%) | 4,762,400 |
17 Jan 2023 | USD | 54.32 | 54.69 | 51.95 | 52.04 | 52.04 | +5.07 (+10.79%) | 16,927,600 |
13 Jan 2023 | USD | 46.88 | 47.95 | 46.17 | 46.97 | 46.97 | +6.8 (+16.93%) | 7,771,100 |
12 Jan 2023 | USD | 38.89 | 40.28 | 38.56 | 40.17 | 40.17 | +1.31 (+3.37%) | 879,400 |