Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 38.65 | 38.72 | 36.37 | 38.07 | 38.07 | -1.44 (-3.64%) | 507,100 |
10 Mar 2023 | USD | 39.93 | 40.1 | 38.67 | 39.51 | 39.51 | -0.74 (-1.84%) | 281,000 |
9 Mar 2023 | USD | 41.02 | 41.17 | 40.21 | 40.25 | 40.25 | -0.64 (-1.57%) | 301,200 |
8 Mar 2023 | USD | 40.25 | 41.15 | 40.21 | 40.89 | 40.89 | +0.82 (+2.05%) | 307,500 |
7 Mar 2023 | USD | 40.15 | 40.34 | 39.45 | 40.07 | 40.07 | -0.11 (-0.27%) | 211,100 |
6 Mar 2023 | USD | 41.14 | 41.76 | 40.15 | 40.18 | 40.18 | -0.88 (-2.14%) | 195,600 |
3 Mar 2023 | USD | 41.53 | 41.53 | 40.84 | 41.06 | 41.06 | -0.26 (-0.63%) | 239,500 |
2 Mar 2023 | USD | 42 | 42.4 | 40.8 | 41.32 | 41.32 | -1.17 (-2.75%) | 176,600 |
1 Mar 2023 | USD | 42.58 | 43.32 | 42.03 | 42.49 | 42.49 | 0.0 (0.0%) | 270,300 |
28 Feb 2023 | USD | 43.11 | 43.26 | 42.48 | 42.49 | 42.49 | -0.62 (-1.44%) | 399,000 |
27 Feb 2023 | USD | 43.06 | 43.6 | 42.88 | 43.11 | 43.11 | +0.49 (+1.15%) | 105,700 |
24 Feb 2023 | USD | 42.42 | 43.06 | 42.07 | 42.62 | 42.62 | -0.62 (-1.43%) | 165,200 |
23 Feb 2023 | USD | 43.78 | 43.82 | 42.13 | 43.24 | 43.24 | -0.49 (-1.12%) | 442,600 |
22 Feb 2023 | USD | 43.77 | 44.69 | 43.5 | 43.73 | 43.73 | -0.22 (-0.50%) | 398,400 |
21 Feb 2023 | USD | 44.97 | 45.1 | 43.72 | 43.95 | 43.95 | -1.73 (-3.79%) | 397,000 |
17 Feb 2023 | USD | 45.22 | 45.91 | 44.58 | 45.68 | 45.68 | +0.46 (+1.02%) | 237,400 |
16 Feb 2023 | USD | 45.89 | 46.51 | 45.13 | 45.22 | 45.22 | -1.3 (-2.79%) | 162,100 |
15 Feb 2023 | USD | 46.19 | 46.59 | 45.8 | 46.52 | 46.52 | +0.01 (+0.02%) | 161,900 |
14 Feb 2023 | USD | 46.26 | 46.9 | 45.86 | 46.51 | 46.51 | -0.1 (-0.21%) | 227,700 |
13 Feb 2023 | USD | 46.59 | 48.15 | 46.4 | 46.61 | 46.61 | +0.17 (+0.37%) | 333,100 |
10 Feb 2023 | USD | 44.49 | 46.45 | 44.13 | 46.44 | 46.44 | +1.85 (+4.15%) | 374,700 |
9 Feb 2023 | USD | 49.76 | 50.18 | 42.22 | 44.59 | 44.59 | -5.6 (-11.16%) | 1,133,500 |
8 Feb 2023 | USD | 50.16 | 51.06 | 50.06 | 50.19 | 50.19 | -0.54 (-1.06%) | 209,300 |
7 Feb 2023 | USD | 50.32 | 51.12 | 50.06 | 50.73 | 50.73 | -0.08 (-0.16%) | 181,200 |
6 Feb 2023 | USD | 51.36 | 51.58 | 50.73 | 50.81 | 50.81 | -0.7 (-1.36%) | 244,000 |
3 Feb 2023 | USD | 50.49 | 51.72 | 50.27 | 51.51 | 51.51 | +0.54 (+1.06%) | 246,700 |
2 Feb 2023 | USD | 49.98 | 51.62 | 49.5 | 50.97 | 50.97 | +1.36 (+2.74%) | 255,700 |
1 Feb 2023 | USD | 47.79 | 49.85 | 46.99 | 49.61 | 49.61 | +1.84 (+3.85%) | 401,500 |
31 Jan 2023 | USD | 46.86 | 48.34 | 46.86 | 47.77 | 47.77 | +1.13 (+2.42%) | 199,600 |
30 Jan 2023 | USD | 47.59 | 47.97 | 46.54 | 46.64 | 46.64 | -1.12 (-2.35%) | 202,500 |