Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 49.16 | 49.56 | 48.48 | 49.18 | 49.18 | -0.04 (-0.08%) | 2,288,000 |
1 Feb 2023 | USD | 48.16 | 49.55 | 47.65 | 49.22 | 49.22 | +1.07 (+2.22%) | 3,165,100 |
31 Jan 2023 | USD | 47.66 | 48.38 | 47.65 | 48.15 | 48.15 | +0.5 (+1.05%) | 2,295,900 |
30 Jan 2023 | USD | 46.88 | 48.18 | 46.8 | 47.65 | 47.65 | +0.17 (+0.36%) | 1,786,000 |
27 Jan 2023 | USD | 47.85 | 48.21 | 47.41 | 47.48 | 47.48 | -0.41 (-0.86%) | 1,672,300 |
26 Jan 2023 | USD | 48.63 | 49 | 47.48 | 47.89 | 47.89 | -0.22 (-0.46%) | 912,800 |
25 Jan 2023 | USD | 47.89 | 48.44 | 47.29 | 48.11 | 48.11 | -0.38 (-0.78%) | 1,599,500 |
24 Jan 2023 | USD | 48.23 | 49.03 | 48.01 | 48.49 | 48.49 | -0.26 (-0.53%) | 1,156,500 |
23 Jan 2023 | USD | 48.94 | 49.4 | 48.02 | 48.75 | 48.75 | +2.13 (+4.57%) | 3,174,300 |
20 Jan 2023 | USD | 46.54 | 46.99 | 45.85 | 46.62 | 46.62 | +0.74 (+1.61%) | 1,246,000 |
19 Jan 2023 | USD | 45.46 | 45.98 | 45.06 | 45.88 | 45.88 | -0.18 (-0.39%) | 1,702,800 |
18 Jan 2023 | USD | 45.56 | 46.41 | 45.41 | 46.06 | 46.06 | -0.16 (-0.35%) | 2,150,500 |
17 Jan 2023 | USD | 46.23 | 46.89 | 46.15 | 46.22 | 46.22 | -0.34 (-0.73%) | 1,902,900 |
13 Jan 2023 | USD | 45.94 | 46.68 | 45.73 | 46.56 | 46.56 | +0.37 (+0.80%) | 2,423,800 |
12 Jan 2023 | USD | 46.59 | 46.83 | 45.74 | 46.19 | 46.19 | -0.29 (-0.62%) | 2,299,700 |
11 Jan 2023 | USD | 46.3 | 46.72 | 46.05 | 46.48 | 46.48 | +0.26 (+0.56%) | 1,088,100 |
10 Jan 2023 | USD | 45.88 | 46.37 | 45.44 | 46.22 | 46.22 | +0.44 (+0.96%) | 1,698,100 |
9 Jan 2023 | USD | 44.53 | 46.05 | 43.97 | 45.78 | 45.78 | +1.19 (+2.67%) | 2,245,800 |
6 Jan 2023 | USD | 44.06 | 44.73 | 43.58 | 44.59 | 44.59 | +1.37 (+3.17%) | 1,612,000 |
5 Jan 2023 | USD | 42.81 | 43.55 | 42.07 | 43.22 | 43.22 | -0.23 (-0.53%) | 1,360,700 |
4 Jan 2023 | USD | 42.38 | 43.94 | 42.2 | 43.45 | 43.45 | +1.62 (+3.87%) | 1,858,500 |
3 Jan 2023 | USD | 42.42 | 42.55 | 41.54 | 41.83 | 41.83 | -0.12 (-0.29%) | 1,550,600 |
30 Dec 2022 | USD | 41.35 | 42.01 | 41.22 | 41.95 | 41.95 | +0.06 (+0.14%) | 1,024,000 |
29 Dec 2022 | USD | 41.61 | 42.22 | 41.55 | 41.89 | 41.89 | +0.27 (+0.65%) | 961,000 |
28 Dec 2022 | USD | 42.56 | 42.63 | 41.41 | 41.62 | 41.62 | -0.89 (-2.09%) | 954,800 |
27 Dec 2022 | USD | 42.29 | 42.66 | 41.98 | 42.51 | 42.51 | +0.51 (+1.21%) | 978,400 |
23 Dec 2022 | USD | 41.96 | 42.18 | 41.44 | 42 | 42 | -0.18 (-0.43%) | 832,500 |
22 Dec 2022 | USD | 41.69 | 42.28 | 41.4 | 42.18 | 42.18 | +0.11 (+0.26%) | 1,163,500 |
21 Dec 2022 | USD | 41.8 | 43 | 41.8 | 42.07 | 42.07 | +1.68 (+4.16%) | 1,935,000 |
20 Dec 2022 | USD | 40.84 | 41.2 | 40.25 | 40.39 | 40.39 | -0.57 (-1.39%) | 1,291,800 |