Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 64.39 | 64.79 | 64.15 | 64.49 | 64.49 | +0.4 (+0.62%) | 3,574,000 |
2 Mar 2023 | USD | 63.38 | 64.25 | 63.16 | 64.09 | 64.09 | +0.57 (+0.90%) | 3,244,700 |
1 Mar 2023 | USD | 63.84 | 63.84 | 62.77 | 63.52 | 63.52 | -0.43 (-0.67%) | 3,625,700 |
28 Feb 2023 | USD | 64.49 | 64.8 | 63.91 | 63.95 | 63.95 | -0.81 (-1.25%) | 5,975,000 |
27 Feb 2023 | USD | 65.65 | 65.73 | 64.46 | 64.76 | 64.76 | -0.22 (-0.34%) | 3,981,100 |
24 Feb 2023 | USD | 65.72 | 65.85 | 64.66 | 64.98 | 64.98 | -1.1 (-1.66%) | 3,220,400 |
23 Feb 2023 | USD | 66.05 | 66.52 | 65.68 | 66.08 | 66.08 | +0.56 (+0.85%) | 3,560,100 |
22 Feb 2023 | USD | 65.83 | 67.05 | 65.42 | 65.52 | 65.52 | +0.3 (+0.46%) | 3,501,900 |
21 Feb 2023 | USD | 65.75 | 66.05 | 65 | 65.22 | 65.22 | -0.9 (-1.36%) | 2,603,800 |
17 Feb 2023 | USD | 66.3 | 66.4 | 65.64 | 66.12 | 66.12 | -0.19 (-0.29%) | 2,891,900 |
16 Feb 2023 | USD | 65.83 | 66.64 | 65.52 | 66.31 | 66.31 | -0.09 (-0.14%) | 2,447,500 |
15 Feb 2023 | USD | 65.72 | 66.44 | 65.52 | 66.4 | 66.4 | +0.69 (+1.05%) | 2,425,900 |
14 Feb 2023 | USD | 67.03 | 67.13 | 65.68 | 65.71 | 65.71 | -1.44 (-2.14%) | 3,228,300 |
13 Feb 2023 | USD | 67 | 67.35 | 66.97 | 67.15 | 67.15 | +0.3 (+0.45%) | 2,237,800 |
10 Feb 2023 | USD | 66.08 | 67 | 66.03 | 66.85 | 66.85 | +0.62 (+0.94%) | 2,123,500 |
9 Feb 2023 | USD | 67.43 | 67.74 | 66.18 | 66.23 | 66.23 | -0.99 (-1.47%) | 2,395,300 |
8 Feb 2023 | USD | 67.26 | 67.7 | 66.94 | 67.22 | 67.22 | -0.15 (-0.22%) | 2,520,800 |
7 Feb 2023 | USD | 67.29 | 67.89 | 66.81 | 67.37 | 67.37 | -0.36 (-0.53%) | 3,609,200 |
6 Feb 2023 | USD | 67 | 67.81 | 66.72 | 67.73 | 67.73 | +0.14 (+0.21%) | 2,489,100 |
3 Feb 2023 | USD | 67.33 | 67.64 | 66.38 | 67.59 | 67.59 | -0.27 (-0.40%) | 3,637,600 |
2 Feb 2023 | USD | 68.21 | 68.85 | 67.5 | 67.86 | 67.86 | -0.04 (-0.06%) | 3,235,300 |
1 Feb 2023 | USD | 67.62 | 68.13 | 66.77 | 67.9 | 67.9 | +0.07 (+0.10%) | 3,303,200 |
31 Jan 2023 | USD | 67.53 | 68.15 | 67.1 | 67.83 | 67.83 | +0.06 (+0.09%) | 5,001,200 |
30 Jan 2023 | USD | 68.07 | 68.45 | 67.71 | 67.77 | 67.77 | -0.53 (-0.78%) | 2,652,000 |
27 Jan 2023 | USD | 67.85 | 68.68 | 67.84 | 68.3 | 68.3 | +0.33 (+0.49%) | 3,979,800 |
26 Jan 2023 | USD | 67.68 | 68 | 67.13 | 67.97 | 67.97 | +0.66 (+0.98%) | 2,294,800 |
25 Jan 2023 | USD | 67.34 | 67.34 | 66.7 | 67.31 | 67.31 | +0.21 (+0.31%) | 4,140,100 |
24 Jan 2023 | USD | 66.87 | 67.45 | 66.6 | 67.1 | 67.1 | +0.17 (+0.25%) | 1,904,100 |
23 Jan 2023 | USD | 66.39 | 67.3 | 66.12 | 66.93 | 66.93 | +0.55 (+0.83%) | 2,676,500 |
20 Jan 2023 | USD | 65.44 | 66.44 | 64.84 | 66.38 | 66.38 | +1.07 (+1.64%) | 3,038,300 |