Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 48.21 | 48.23 | 47.94 | 47.96 | 47.96 | +0.05 (+0.10%) | 795,300 |
10 Mar 2023 | USD | 47.91 | 47.98 | 47.85 | 47.91 | 47.91 | +0.18 (+0.38%) | 474,500 |
9 Mar 2023 | USD | 47.68 | 47.77 | 47.68 | 47.73 | 47.73 | +0.13 (+0.27%) | 472,600 |
8 Mar 2023 | USD | 47.68 | 47.71 | 47.58 | 47.6 | 47.6 | -0.06 (-0.13%) | 312,900 |
7 Mar 2023 | USD | 47.81 | 47.81 | 47.65 | 47.66 | 47.66 | -0.13 (-0.27%) | 547,300 |
6 Mar 2023 | USD | 47.85 | 47.85 | 47.76 | 47.79 | 47.79 | -0.02 (-0.04%) | 284,800 |
3 Mar 2023 | USD | 47.79 | 47.81 | 47.73 | 47.81 | 47.81 | +0.09 (+0.19%) | 586,500 |
2 Mar 2023 | USD | 47.64 | 47.73 | 47.64 | 47.72 | 47.72 | +0.05 (+0.10%) | 320,400 |
1 Mar 2023 | USD | 47.76 | 47.76 | 47.65 | 47.67 | 47.67 | -0.23 (-0.48%) | 476,200 |
28 Feb 2023 | USD | 47.87 | 47.91 | 47.85 | 47.9 | 47.9 | -0.01 (-0.02%) | 714,800 |
27 Feb 2023 | USD | 47.92 | 47.93 | 47.87 | 47.91 | 47.91 | +0.07 (+0.15%) | 834,000 |
24 Feb 2023 | USD | 47.87 | 47.87 | 47.8 | 47.84 | 47.84 | -0.13 (-0.27%) | 743,500 |
23 Feb 2023 | USD | 47.96 | 47.98 | 47.93 | 47.97 | 47.97 | +0.04 (+0.08%) | 267,200 |
22 Feb 2023 | USD | 47.96 | 47.98 | 47.91 | 47.93 | 47.93 | +0.01 (+0.02%) | 808,600 |
21 Feb 2023 | USD | 47.97 | 47.97 | 47.9 | 47.92 | 47.92 | -0.13 (-0.27%) | 236,300 |
17 Feb 2023 | USD | 47.99 | 48.05 | 47.94 | 48.05 | 48.05 | +0.06 (+0.13%) | 230,000 |
16 Feb 2023 | USD | 48.02 | 48.06 | 47.96 | 47.99 | 47.99 | -0.04 (-0.08%) | 411,600 |
15 Feb 2023 | USD | 48.02 | 48.05 | 47.99 | 48.03 | 48.03 | -0.02 (-0.04%) | 285,400 |
14 Feb 2023 | USD | 48.06 | 48.09 | 47.98 | 48.05 | 48.05 | -0.08 (-0.17%) | 412,200 |
13 Feb 2023 | USD | 48.12 | 48.14 | 48.1 | 48.13 | 48.13 | 0.0 (0.0%) | 298,400 |
10 Feb 2023 | USD | 48.17 | 48.18 | 48.12 | 48.13 | 48.13 | -0.05 (-0.10%) | 160,300 |
9 Feb 2023 | USD | 48.27 | 48.28 | 48.15 | 48.18 | 48.18 | -0.07 (-0.15%) | 417,800 |
8 Feb 2023 | USD | 48.24 | 48.25 | 48.2 | 48.25 | 48.25 | +0.04 (+0.08%) | 223,900 |
7 Feb 2023 | USD | 48.24 | 48.31 | 48.2 | 48.21 | 48.21 | 0.0 (0.0%) | 358,800 |
6 Feb 2023 | USD | 48.25 | 48.27 | 48.2 | 48.21 | 48.21 | -0.14 (-0.29%) | 783,200 |
3 Feb 2023 | USD | 48.41 | 48.44 | 48.35 | 48.35 | 48.35 | -0.2 (-0.41%) | 674,500 |
2 Feb 2023 | USD | 48.62 | 48.62 | 48.53 | 48.55 | 48.55 | +0.02 (+0.04%) | 419,500 |
1 Feb 2023 | USD | 48.42 | 48.54 | 48.33 | 48.53 | 48.53 | +0.03 (+0.06%) | 520,500 |
31 Jan 2023 | USD | 48.44 | 48.5 | 48.4 | 48.5 | 48.5 | +0.14 (+0.29%) | 400,400 |
30 Jan 2023 | USD | 48.38 | 48.4 | 48.35 | 48.36 | 48.36 | -0.04 (-0.08%) | 272,200 |