Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 40.13 | 40.13 | 39.41 | 39.55 | 39.55 | -0.68 (-1.69%) | 664,500 |
16 Mar 2023 | USD | 39.44 | 40.59 | 38.95 | 40.23 | 40.23 | +0.44 (+1.11%) | 254,900 |
15 Mar 2023 | USD | 39.89 | 40.18 | 39.35 | 39.79 | 39.79 | -0.92 (-2.26%) | 277,400 |
14 Mar 2023 | USD | 40.83 | 41.02 | 39.65 | 40.71 | 40.71 | +0.85 (+2.13%) | 229,200 |
13 Mar 2023 | USD | 39.76 | 40.54 | 39.35 | 39.86 | 39.86 | -0.39 (-0.97%) | 344,100 |
10 Mar 2023 | USD | 40.4 | 40.66 | 39.66 | 40.25 | 40.25 | -0.48 (-1.18%) | 351,000 |
9 Mar 2023 | USD | 41.41 | 41.59 | 40.7 | 40.73 | 40.73 | -0.74 (-1.78%) | 195,000 |
8 Mar 2023 | USD | 41.39 | 41.76 | 40.47 | 41.47 | 41.47 | 0.0 (0.0%) | 223,900 |
7 Mar 2023 | USD | 41.84 | 42.47 | 41.05 | 41.47 | 41.47 | -0.26 (-0.62%) | 240,200 |
6 Mar 2023 | USD | 42.53 | 42.6 | 41.35 | 41.73 | 41.73 | -0.74 (-1.74%) | 266,900 |
3 Mar 2023 | USD | 42.35 | 42.93 | 42.23 | 42.47 | 42.47 | +0.07 (+0.17%) | 214,000 |
2 Mar 2023 | USD | 42.25 | 42.53 | 41.9 | 42.4 | 42.4 | -0.07 (-0.16%) | 242,400 |
1 Mar 2023 | USD | 42.59 | 42.78 | 42 | 42.47 | 42.47 | -0.09 (-0.21%) | 211,900 |
28 Feb 2023 | USD | 41.44 | 43.34 | 41.06 | 42.56 | 42.56 | +1.84 (+4.52%) | 401,900 |
27 Feb 2023 | USD | 40.22 | 40.84 | 40.16 | 40.72 | 40.72 | +0.48 (+1.19%) | 261,100 |
24 Feb 2023 | USD | 39.93 | 40.59 | 39.93 | 40.24 | 40.24 | -0.02 (-0.05%) | 214,900 |
23 Feb 2023 | USD | 40.45 | 40.6 | 39.81 | 40.26 | 40.26 | -0.14 (-0.35%) | 266,600 |
22 Feb 2023 | USD | 40.98 | 41.4 | 40.38 | 40.4 | 40.4 | -0.59 (-1.44%) | 205,800 |
21 Feb 2023 | USD | 40.51 | 41.18 | 40.43 | 40.99 | 40.99 | +0.2 (+0.49%) | 155,400 |
17 Feb 2023 | USD | 40.72 | 41.05 | 40.46 | 40.79 | 40.79 | +0.19 (+0.47%) | 193,200 |
16 Feb 2023 | USD | 40.09 | 40.8 | 40.01 | 40.6 | 40.6 | +0.13 (+0.32%) | 148,500 |
15 Feb 2023 | USD | 40.15 | 40.86 | 40.15 | 40.47 | 40.47 | +0.16 (+0.40%) | 139,500 |
14 Feb 2023 | USD | 40.65 | 40.75 | 40.02 | 40.31 | 40.31 | -0.4 (-0.98%) | 188,700 |
13 Feb 2023 | USD | 40.31 | 40.78 | 40.31 | 40.71 | 40.71 | +0.34 (+0.84%) | 146,800 |
10 Feb 2023 | USD | 40.69 | 41.01 | 40.35 | 40.37 | 40.37 | -0.44 (-1.08%) | 140,700 |
9 Feb 2023 | USD | 41.24 | 41.32 | 40.74 | 40.81 | 40.81 | -0.18 (-0.44%) | 145,700 |
8 Feb 2023 | USD | 40.73 | 41.02 | 40.41 | 40.99 | 40.99 | +0.15 (+0.37%) | 110,700 |
7 Feb 2023 | USD | 40.48 | 41.16 | 40.24 | 40.84 | 40.84 | +0.13 (+0.32%) | 163,600 |
6 Feb 2023 | USD | 41.23 | 41.23 | 40.37 | 40.71 | 40.71 | -0.59 (-1.43%) | 123,600 |
3 Feb 2023 | USD | 41.28 | 41.45 | 40.89 | 41.3 | 41.3 | -0.18 (-0.43%) | 194,300 |