Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 40.3 | 40.46 | 39.7 | 40.36 | 40.36 | +0.32 (+0.80%) | 287,300 |
2 Mar 2023 | USD | 40.15 | 40.2 | 39.49 | 40.04 | 40.04 | -0.38 (-0.94%) | 203,700 |
1 Mar 2023 | USD | 40.36 | 40.6 | 40.14 | 40.42 | 40.42 | -0.07 (-0.17%) | 121,200 |
28 Feb 2023 | USD | 40.64 | 40.95 | 40.48 | 40.49 | 40.49 | -0.08 (-0.20%) | 201,700 |
27 Feb 2023 | USD | 40.98 | 41.34 | 40.55 | 40.57 | 40.57 | -0.07 (-0.17%) | 120,500 |
24 Feb 2023 | USD | 40.91 | 41.07 | 40.45 | 40.64 | 40.64 | -0.58 (-1.41%) | 121,400 |
23 Feb 2023 | USD | 41.37 | 41.57 | 40.81 | 41.22 | 41.22 | -0.18 (-0.43%) | 126,600 |
22 Feb 2023 | USD | 41.56 | 41.73 | 41.04 | 41.4 | 41.4 | -0.07 (-0.17%) | 196,400 |
21 Feb 2023 | USD | 41.93 | 41.93 | 41.22 | 41.47 | 41.47 | -0.69 (-1.64%) | 133,800 |
17 Feb 2023 | USD | 41.13 | 42.31 | 41.01 | 42.16 | 42.16 | +1.08 (+2.63%) | 190,800 |
16 Feb 2023 | USD | 41.02 | 41.5 | 40.7 | 41.08 | 41.08 | -0.37 (-0.89%) | 302,800 |
15 Feb 2023 | USD | 40.92 | 41.53 | 40.79 | 41.45 | 41.45 | +0.19 (+0.46%) | 224,200 |
14 Feb 2023 | USD | 41.72 | 41.87 | 40.9 | 41.26 | 41.26 | -0.49 (-1.17%) | 300,700 |
13 Feb 2023 | USD | 41.74 | 41.87 | 41.26 | 41.75 | 41.75 | +0.13 (+0.31%) | 275,700 |
10 Feb 2023 | USD | 41.43 | 41.68 | 40.97 | 41.62 | 41.62 | +0.19 (+0.46%) | 222,700 |
9 Feb 2023 | USD | 42.72 | 42.78 | 41.26 | 41.43 | 41.43 | -0.93 (-2.20%) | 221,700 |
8 Feb 2023 | USD | 42.72 | 42.94 | 42.23 | 42.36 | 42.36 | -0.58 (-1.35%) | 214,300 |
7 Feb 2023 | USD | 42.43 | 43.2 | 42.19 | 42.94 | 42.94 | +0.28 (+0.66%) | 195,300 |
6 Feb 2023 | USD | 43.97 | 44.31 | 42.45 | 42.66 | 42.66 | -1.38 (-3.13%) | 211,300 |
3 Feb 2023 | USD | 43.84 | 44.46 | 43.76 | 44.04 | 44.04 | +0.14 (+0.32%) | 285,000 |
2 Feb 2023 | USD | 43.14 | 43.94 | 42.89 | 43.9 | 43.9 | +0.94 (+2.19%) | 179,500 |
1 Feb 2023 | USD | 42.06 | 43.4 | 42.06 | 42.96 | 42.96 | +0.73 (+1.73%) | 261,500 |
31 Jan 2023 | USD | 41.41 | 42.27 | 41.41 | 42.23 | 42.23 | +0.66 (+1.59%) | 317,900 |
30 Jan 2023 | USD | 41.89 | 42.23 | 41.45 | 41.57 | 41.57 | -0.46 (-1.09%) | 177,100 |
27 Jan 2023 | USD | 41.36 | 42.14 | 41.06 | 42.03 | 42.03 | +0.52 (+1.25%) | 242,300 |
26 Jan 2023 | USD | 41.5 | 41.85 | 41 | 41.51 | 41.51 | +0.23 (+0.56%) | 237,100 |
25 Jan 2023 | USD | 41.96 | 42.25 | 39.87 | 41.28 | 41.28 | -0.96 (-2.27%) | 496,800 |
24 Jan 2023 | USD | 42.38 | 42.83 | 41.87 | 42.24 | 42.24 | -0.57 (-1.33%) | 206,800 |
23 Jan 2023 | USD | 42.48 | 43.48 | 42.17 | 42.81 | 42.81 | +0.51 (+1.21%) | 471,400 |
20 Jan 2023 | USD | 41.98 | 42.61 | 41.42 | 42.3 | 42.3 | +0.6 (+1.44%) | 464,000 |