Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 55.61 | 55.61 | 54.75 | 55.14 | 55.14 | -0.44 (-0.79%) | 1,093,200 |
16 Mar 2023 | USD | 54.76 | 56.06 | 54.52 | 55.58 | 55.58 | +0.32 (+0.58%) | 391,200 |
15 Mar 2023 | USD | 54.45 | 55.47 | 54.3 | 55.26 | 55.26 | -0.6 (-1.07%) | 490,200 |
14 Mar 2023 | USD | 56.57 | 57.03 | 55.33 | 55.86 | 55.86 | +0.74 (+1.34%) | 656,700 |
13 Mar 2023 | USD | 55.82 | 56.19 | 54.61 | 55.12 | 55.12 | -1.31 (-2.32%) | 497,500 |
10 Mar 2023 | USD | 57.49 | 57.58 | 56.16 | 56.43 | 56.43 | -1.53 (-2.64%) | 530,700 |
9 Mar 2023 | USD | 59.08 | 59.22 | 57.77 | 57.96 | 57.96 | -1.26 (-2.13%) | 356,200 |
8 Mar 2023 | USD | 59.11 | 59.43 | 58.68 | 59.22 | 59.22 | +0.02 (+0.03%) | 318,700 |
7 Mar 2023 | USD | 60.26 | 60.26 | 59.01 | 59.2 | 59.2 | -1.07 (-1.78%) | 295,400 |
6 Mar 2023 | USD | 60.37 | 60.87 | 60.05 | 60.27 | 60.27 | -0.3 (-0.50%) | 409,600 |
3 Mar 2023 | USD | 60.27 | 60.73 | 60 | 60.57 | 60.57 | +0.54 (+0.90%) | 378,300 |
2 Mar 2023 | USD | 59.5 | 60.15 | 59.17 | 60.03 | 60.03 | -0.09 (-0.15%) | 326,100 |
1 Mar 2023 | USD | 59.94 | 60.39 | 59.78 | 60.12 | 60.12 | -0.13 (-0.22%) | 537,800 |
28 Feb 2023 | USD | 59.89 | 60.35 | 59.45 | 60.25 | 60.25 | +0.55 (+0.92%) | 1,086,800 |
27 Feb 2023 | USD | 60.18 | 60.44 | 59.56 | 59.7 | 59.7 | -0.05 (-0.08%) | 304,500 |
24 Feb 2023 | USD | 59.76 | 60 | 59.17 | 59.75 | 59.75 | -0.49 (-0.81%) | 297,000 |
23 Feb 2023 | USD | 59.91 | 60.42 | 59.66 | 60.24 | 60.24 | +0.42 (+0.70%) | 358,700 |
22 Feb 2023 | USD | 60.01 | 60.37 | 59.79 | 59.82 | 59.82 | -0.11 (-0.18%) | 379,900 |
21 Feb 2023 | USD | 60.83 | 60.91 | 59.65 | 59.93 | 59.93 | -1.47 (-2.39%) | 353,500 |
17 Feb 2023 | USD | 61.68 | 62.02 | 60.85 | 61.4 | 61.4 | -0.56 (-0.90%) | 533,700 |
16 Feb 2023 | USD | 61.69 | 62.13 | 61.43 | 61.96 | 61.96 | -0.23 (-0.37%) | 376,400 |
15 Feb 2023 | USD | 62.02 | 62.43 | 61.76 | 62.19 | 62.19 | -0.29 (-0.46%) | 246,200 |
14 Feb 2023 | USD | 63.16 | 63.29 | 62.16 | 62.48 | 62.48 | -0.58 (-0.92%) | 245,900 |
13 Feb 2023 | USD | 62.56 | 63.12 | 62.25 | 63.06 | 63.06 | +0.63 (+1.01%) | 351,400 |
10 Feb 2023 | USD | 62.18 | 62.57 | 61.82 | 62.43 | 62.43 | -0.23 (-0.37%) | 502,000 |
9 Feb 2023 | USD | 63.33 | 63.78 | 62.5 | 62.66 | 62.66 | -0.77 (-1.21%) | 488,200 |
8 Feb 2023 | USD | 63.44 | 63.99 | 61.53 | 63.43 | 63.43 | -0.32 (-0.50%) | 334,600 |
7 Feb 2023 | USD | 62.62 | 63.94 | 62.62 | 63.75 | 63.75 | +0.59 (+0.93%) | 415,600 |
6 Feb 2023 | USD | 63.41 | 63.95 | 63.15 | 63.16 | 63.16 | -0.81 (-1.27%) | 335,500 |
3 Feb 2023 | USD | 63.98 | 64.69 | 61.19 | 63.97 | 63.97 | -0.28 (-0.44%) | 396,800 |