Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 39.5 | 40.8 | 39.18 | 40.05 | 40.05 | +0.28 (+0.70%) | 1,065,200 |
9 Mar 2023 | USD | 39.76 | 40.04 | 39.27 | 39.77 | 39.77 | +0.18 (+0.45%) | 457,800 |
8 Mar 2023 | USD | 40.62 | 40.62 | 39.19 | 39.59 | 39.59 | -0.82 (-2.03%) | 470,500 |
7 Mar 2023 | USD | 40.81 | 41.21 | 40.11 | 40.41 | 40.41 | -0.44 (-1.08%) | 449,200 |
6 Mar 2023 | USD | 42.09 | 42.09 | 40.48 | 40.85 | 40.85 | -1.2 (-2.85%) | 662,000 |
3 Mar 2023 | USD | 42.64 | 43.98 | 40.99 | 42.05 | 42.05 | -0.21 (-0.50%) | 749,600 |
2 Mar 2023 | USD | 43.04 | 43.09 | 42.11 | 42.26 | 42.26 | -1.12 (-2.58%) | 442,900 |
1 Mar 2023 | USD | 43.1 | 44.42 | 42.12 | 43.38 | 43.38 | +0.81 (+1.90%) | 767,200 |
28 Feb 2023 | USD | 41.64 | 44.53 | 40.52 | 42.57 | 42.57 | +1.61 (+3.93%) | 1,632,900 |
27 Feb 2023 | USD | 41 | 41.92 | 40.2 | 40.96 | 40.96 | -0.04 (-0.10%) | 687,500 |
24 Feb 2023 | USD | 41.38 | 41.68 | 40.54 | 41 | 41 | -0.75 (-1.80%) | 689,800 |
23 Feb 2023 | USD | 42.44 | 43.46 | 41.42 | 41.75 | 41.75 | -0.55 (-1.30%) | 445,200 |
22 Feb 2023 | USD | 41.07 | 42.54 | 40.6 | 42.3 | 42.3 | +1.16 (+2.82%) | 767,600 |
21 Feb 2023 | USD | 41.6 | 41.96 | 40.73 | 41.14 | 41.14 | -0.76 (-1.81%) | 581,100 |
17 Feb 2023 | USD | 40.96 | 42.17 | 40.68 | 41.9 | 41.9 | +1.12 (+2.75%) | 474,100 |
16 Feb 2023 | USD | 40.14 | 41.49 | 39.39 | 40.78 | 40.78 | +0.19 (+0.47%) | 495,200 |
15 Feb 2023 | USD | 40.22 | 41.13 | 39.9 | 40.59 | 40.59 | +0.04 (+0.10%) | 533,400 |
14 Feb 2023 | USD | 40.53 | 41.22 | 39.72 | 40.55 | 40.55 | -0.2 (-0.49%) | 413,400 |
13 Feb 2023 | USD | 39.82 | 40.97 | 39.23 | 40.75 | 40.75 | +0.8 (+2.00%) | 352,000 |
10 Feb 2023 | USD | 39.96 | 40.5 | 39.49 | 39.95 | 39.95 | -0.14 (-0.35%) | 677,200 |
9 Feb 2023 | USD | 41.24 | 41.44 | 39.87 | 40.09 | 40.09 | -0.79 (-1.93%) | 349,900 |
8 Feb 2023 | USD | 41.56 | 42.06 | 40.72 | 40.88 | 40.88 | -0.72 (-1.73%) | 399,600 |
7 Feb 2023 | USD | 41.08 | 42.23 | 40.52 | 41.6 | 41.6 | +0.36 (+0.87%) | 539,800 |
6 Feb 2023 | USD | 41.73 | 41.73 | 40.33 | 41.24 | 41.24 | -0.62 (-1.48%) | 404,300 |
3 Feb 2023 | USD | 42.68 | 43.15 | 41.71 | 41.86 | 41.86 | -1.21 (-2.81%) | 673,300 |
2 Feb 2023 | USD | 40.84 | 43.11 | 40.6 | 43.07 | 43.07 | +2.5 (+6.16%) | 644,900 |
1 Feb 2023 | USD | 39 | 40.99 | 39 | 40.57 | 40.57 | +1.3 (+3.31%) | 375,900 |
31 Jan 2023 | USD | 39.15 | 39.74 | 38.83 | 39.27 | 39.27 | +0.39 (+1.00%) | 381,200 |
30 Jan 2023 | USD | 39.33 | 39.56 | 38.33 | 38.88 | 38.88 | -0.52 (-1.32%) | 358,800 |
27 Jan 2023 | USD | 38.8 | 39.54 | 38.37 | 39.4 | 39.4 | +0.47 (+1.21%) | 331,700 |