Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 80.31 | 80.53 | 77.7 | 78.28 | 78.28 | -2.22 (-2.76%) | 6,980,200 |
16 Mar 2023 | USD | 77.63 | 80.85 | 77 | 80.5 | 80.5 | +2.5 (+3.21%) | 7,265,000 |
15 Mar 2023 | USD | 79.11 | 79.85 | 76.14 | 78 | 78 | -3.2 (-3.94%) | 7,514,800 |
14 Mar 2023 | USD | 80.16 | 82.75 | 79.47 | 81.2 | 81.2 | +3.45 (+4.44%) | 6,098,800 |
13 Mar 2023 | USD | 76.71 | 79.14 | 76.37 | 77.75 | 77.75 | -0.63 (-0.80%) | 6,913,800 |
10 Mar 2023 | USD | 82.34 | 82.6 | 77.53 | 78.38 | 78.38 | -3.03 (-3.72%) | 6,365,000 |
9 Mar 2023 | USD | 82.88 | 84.97 | 81.26 | 81.41 | 81.41 | -1.69 (-2.03%) | 8,242,000 |
8 Mar 2023 | USD | 79.72 | 83.4 | 79.62 | 83.1 | 83.1 | +4.4 (+5.59%) | 8,939,400 |
7 Mar 2023 | USD | 78.03 | 79.6 | 77.83 | 78.7 | 78.7 | +1.29 (+1.67%) | 6,445,500 |
6 Mar 2023 | USD | 79.47 | 79.81 | 76.98 | 77.41 | 77.41 | -1.53 (-1.94%) | 4,968,000 |
3 Mar 2023 | USD | 76.98 | 79.07 | 76.05 | 78.94 | 78.94 | +2.19 (+2.85%) | 6,046,400 |
2 Mar 2023 | USD | 73.56 | 77.32 | 72 | 76.75 | 76.75 | -1.48 (-1.89%) | 14,198,500 |
1 Mar 2023 | USD | 78.12 | 79.24 | 77.31 | 78.23 | 78.23 | +0.82 (+1.06%) | 4,733,300 |
28 Feb 2023 | USD | 77.51 | 78.73 | 76.82 | 77.41 | 77.41 | -0.32 (-0.41%) | 6,796,300 |
27 Feb 2023 | USD | 77.69 | 78.8 | 76.63 | 77.73 | 77.73 | +1.45 (+1.90%) | 6,844,400 |
24 Feb 2023 | USD | 77.1 | 77.12 | 75.52 | 76.28 | 76.28 | -2.11 (-2.69%) | 16,698,000 |
23 Feb 2023 | USD | 79.38 | 79.91 | 76.19 | 78.39 | 78.39 | -0.17 (-0.22%) | 14,747,900 |
22 Feb 2023 | USD | 79.45 | 79.91 | 77.68 | 78.56 | 78.56 | -0.72 (-0.91%) | 5,674,900 |
21 Feb 2023 | USD | 80.4 | 81.76 | 79.05 | 79.28 | 79.28 | -2.58 (-3.15%) | 6,312,800 |
17 Feb 2023 | USD | 83.39 | 83.63 | 80.38 | 81.86 | 81.86 | -2.27 (-2.70%) | 7,135,400 |
16 Feb 2023 | USD | 85.12 | 86.68 | 83.88 | 84.13 | 84.13 | -2.58 (-2.98%) | 5,871,800 |
15 Feb 2023 | USD | 85.67 | 87.02 | 85.46 | 86.71 | 86.71 | -0.17 (-0.20%) | 6,711,500 |
14 Feb 2023 | USD | 83.6 | 87.41 | 83.35 | 86.88 | 86.88 | +2.5 (+2.96%) | 6,033,100 |
13 Feb 2023 | USD | 84.63 | 84.77 | 83.66 | 84.38 | 84.38 | +0.58 (+0.69%) | 5,708,500 |
10 Feb 2023 | USD | 83.76 | 84.11 | 82.2 | 83.8 | 83.8 | -0.95 (-1.12%) | 6,677,600 |
9 Feb 2023 | USD | 85.13 | 87.55 | 83.97 | 84.75 | 84.75 | +1.15 (+1.38%) | 9,180,100 |
8 Feb 2023 | USD | 84.27 | 85.2 | 82.93 | 83.6 | 83.6 | -1.93 (-2.26%) | 9,982,500 |
7 Feb 2023 | USD | 81.06 | 86.15 | 80.84 | 85.53 | 85.53 | +5.13 (+6.38%) | 11,489,200 |
6 Feb 2023 | USD | 77.75 | 84.7 | 77.5 | 80.4 | 80.4 | -0.49 (-0.61%) | 15,910,300 |
3 Feb 2023 | USD | 80 | 83.25 | 79.4 | 80.89 | 80.89 | -1.23 (-1.50%) | 8,472,800 |