Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 26.99 | 27.27 | 26.27 | 26.3 | 26.3 | -0.93 (-3.42%) | 7,804,800 |
2 Mar 2023 | USD | 27.99 | 28.15 | 27.06 | 27.23 | 27.23 | -0.85 (-3.03%) | 8,713,500 |
1 Mar 2023 | USD | 28.33 | 28.53 | 27.87 | 28.08 | 28.08 | -0.11 (-0.39%) | 9,576,100 |
28 Feb 2023 | USD | 27.61 | 28.2 | 27.61 | 28.19 | 28.19 | +0.64 (+2.32%) | 9,213,300 |
27 Feb 2023 | USD | 27.12 | 27.77 | 26.81 | 27.55 | 27.55 | -0.23 (-0.83%) | 8,606,000 |
24 Feb 2023 | USD | 27.85 | 28.18 | 27.53 | 27.78 | 27.78 | +0.88 (+3.27%) | 12,762,900 |
23 Feb 2023 | USD | 26.84 | 27.8 | 26.63 | 26.9 | 26.9 | -0.26 (-0.96%) | 14,101,200 |
22 Feb 2023 | USD | 26.85 | 27.4 | 26.68 | 27.16 | 27.16 | +0.21 (+0.78%) | 12,689,300 |
21 Feb 2023 | USD | 26.17 | 26.99 | 25.9 | 26.95 | 26.95 | +1.59 (+6.27%) | 10,035,700 |
17 Feb 2023 | USD | 25.93 | 26.1 | 25.32 | 25.36 | 25.36 | -0.31 (-1.21%) | 15,389,600 |
16 Feb 2023 | USD | 25.41 | 25.69 | 24.91 | 25.67 | 25.67 | +0.94 (+3.80%) | 9,000,600 |
15 Feb 2023 | USD | 25.2 | 25.37 | 24.71 | 24.73 | 24.73 | -0.08 (-0.32%) | 7,001,100 |
14 Feb 2023 | USD | 24.72 | 25.4 | 24.29 | 24.81 | 24.81 | +0.3 (+1.22%) | 14,678,400 |
13 Feb 2023 | USD | 25.3 | 25.3 | 24.5 | 24.51 | 24.51 | -0.82 (-3.24%) | 7,510,700 |
10 Feb 2023 | USD | 25.81 | 25.98 | 25.28 | 25.33 | 25.33 | -0.38 (-1.48%) | 8,991,100 |
9 Feb 2023 | USD | 24.64 | 25.93 | 24.48 | 25.71 | 25.71 | +0.56 (+2.23%) | 15,449,700 |
8 Feb 2023 | USD | 24.95 | 25.27 | 24.71 | 25.15 | 25.15 | +0.45 (+1.82%) | 6,849,600 |
7 Feb 2023 | USD | 25.71 | 25.87 | 24.51 | 24.7 | 24.7 | -0.59 (-2.33%) | 21,652,400 |
6 Feb 2023 | USD | 25.53 | 25.75 | 25.11 | 25.29 | 25.29 | +0.07 (+0.28%) | 5,068,400 |
3 Feb 2023 | USD | 25.27 | 25.46 | 24.63 | 25.22 | 25.22 | +0.31 (+1.24%) | 10,063,800 |
2 Feb 2023 | USD | 24.7 | 25.43 | 24.7 | 24.91 | 24.91 | +0.13 (+0.52%) | 9,389,300 |
1 Feb 2023 | USD | 25.16 | 25.94 | 24.25 | 24.78 | 24.78 | +0.01 (+0.04%) | 22,144,200 |
31 Jan 2023 | USD | 25.5 | 25.76 | 24.77 | 24.77 | 24.77 | -0.85 (-3.32%) | 8,846,700 |
30 Jan 2023 | USD | 25.31 | 25.67 | 24.88 | 25.62 | 25.62 | +0.56 (+2.23%) | 10,537,900 |
27 Jan 2023 | USD | 25.09 | 25.36 | 24.62 | 25.06 | 25.06 | -0.04 (-0.16%) | 7,650,300 |
26 Jan 2023 | USD | 25.3 | 25.81 | 25.06 | 25.1 | 25.1 | -0.42 (-1.65%) | 9,934,700 |
25 Jan 2023 | USD | 26.21 | 26.6 | 25.45 | 25.52 | 25.52 | -0.04 (-0.16%) | 10,962,500 |
24 Jan 2023 | USD | 26.05 | 26.35 | 25.42 | 25.56 | 25.56 | -0.22 (-0.85%) | 6,917,300 |
23 Jan 2023 | USD | 26.11 | 26.51 | 25.39 | 25.78 | 25.78 | -0.56 (-2.13%) | 7,859,600 |
20 Jan 2023 | USD | 27 | 27.41 | 26.33 | 26.34 | 26.34 | -0.79 (-2.91%) | 13,451,500 |