Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 68.04 | 68.77 | 66.95 | 67.22 | 67.22 | -0.4 (-0.59%) | 722,900 |
1 Feb 2023 | USD | 66.79 | 68.28 | 66.18 | 67.62 | 67.62 | +0.21 (+0.31%) | 602,600 |
31 Jan 2023 | USD | 66.21 | 67.43 | 65.76 | 67.41 | 67.41 | +1.2 (+1.81%) | 666,200 |
30 Jan 2023 | USD | 65.9 | 67.35 | 65.89 | 66.21 | 66.21 | -0.16 (-0.24%) | 646,100 |
27 Jan 2023 | USD | 66.24 | 67.63 | 66.11 | 66.37 | 66.37 | +0.07 (+0.11%) | 805,600 |
26 Jan 2023 | USD | 67.06 | 67.77 | 66.01 | 66.3 | 66.3 | +0.52 (+0.79%) | 932,500 |
25 Jan 2023 | USD | 61.23 | 66.06 | 59.71 | 65.78 | 65.78 | +2.81 (+4.46%) | 1,508,500 |
24 Jan 2023 | USD | 63.57 | 64.35 | 62.71 | 62.97 | 62.97 | -0.54 (-0.85%) | 1,053,300 |
23 Jan 2023 | USD | 61.48 | 63.56 | 61.08 | 63.51 | 63.51 | +1.72 (+2.78%) | 953,600 |
20 Jan 2023 | USD | 60.53 | 61.81 | 59.98 | 61.79 | 61.79 | +1.53 (+2.54%) | 535,000 |
19 Jan 2023 | USD | 60.59 | 60.59 | 59.57 | 60.26 | 60.26 | -1.37 (-2.22%) | 768,700 |
18 Jan 2023 | USD | 62.73 | 63.25 | 61.62 | 61.63 | 61.63 | -1.47 (-2.33%) | 499,300 |
17 Jan 2023 | USD | 62.32 | 63.3 | 62.25 | 63.1 | 63.1 | +0.49 (+0.78%) | 405,000 |
13 Jan 2023 | USD | 61.74 | 63.07 | 61.45 | 62.61 | 62.61 | +0.06 (+0.10%) | 387,900 |
12 Jan 2023 | USD | 61.99 | 62.82 | 61.57 | 62.55 | 62.55 | +0.96 (+1.56%) | 468,900 |
11 Jan 2023 | USD | 61.01 | 61.67 | 60.86 | 61.59 | 61.59 | +0.93 (+1.53%) | 508,500 |
10 Jan 2023 | USD | 60.09 | 60.88 | 59.87 | 60.66 | 60.66 | +0.22 (+0.36%) | 504,800 |
9 Jan 2023 | USD | 60.66 | 61.23 | 60.14 | 60.44 | 60.44 | +0.34 (+0.57%) | 452,700 |
6 Jan 2023 | USD | 58.83 | 60.3 | 58.61 | 60.1 | 60.1 | +1.9 (+3.26%) | 472,800 |
5 Jan 2023 | USD | 57.86 | 58.56 | 57.2 | 58.2 | 58.2 | +0.16 (+0.28%) | 637,600 |
4 Jan 2023 | USD | 59.86 | 59.86 | 57.87 | 58.04 | 58.04 | -1.43 (-2.40%) | 1,369,300 |
3 Jan 2023 | USD | 59.12 | 60.16 | 58.91 | 59.47 | 59.47 | +1.1 (+1.88%) | 628,000 |
30 Dec 2022 | USD | 58.35 | 58.88 | 58 | 58.37 | 58.37 | -0.57 (-0.97%) | 365,600 |
29 Dec 2022 | USD | 57.55 | 59.07 | 57.46 | 58.94 | 58.94 | +1.8 (+3.15%) | 410,400 |
28 Dec 2022 | USD | 57.59 | 58.12 | 57.11 | 57.14 | 57.14 | -0.61 (-1.06%) | 243,200 |
27 Dec 2022 | USD | 58.2 | 58.34 | 57.41 | 57.75 | 57.75 | -0.19 (-0.33%) | 245,400 |
23 Dec 2022 | USD | 57.65 | 58.14 | 57.13 | 57.94 | 57.94 | +0.24 (+0.42%) | 279,800 |
22 Dec 2022 | USD | 58.11 | 58.11 | 56.19 | 57.7 | 57.7 | -0.95 (-1.62%) | 451,000 |
21 Dec 2022 | USD | 58.48 | 59.25 | 57.79 | 58.65 | 58.65 | +1.02 (+1.77%) | 534,500 |
20 Dec 2022 | USD | 57.41 | 58.24 | 57.06 | 57.63 | 57.63 | +0.25 (+0.44%) | 539,400 |