Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 47.25 | 47.88 | 46.9 | 46.93 | 46.93 | -0.86 (-1.80%) | 5,077,200 |
27 Jan 2023 | USD | 46.51 | 47.88 | 46.5 | 47.79 | 47.79 | +1.1 (+2.36%) | 6,024,100 |
26 Jan 2023 | USD | 45.89 | 46.84 | 45.23 | 46.69 | 46.69 | +3.36 (+7.75%) | 6,954,000 |
25 Jan 2023 | USD | 42.28 | 43.57 | 42.19 | 43.33 | 43.33 | +0.89 (+2.10%) | 4,299,800 |
24 Jan 2023 | USD | 43 | 43 | 42.06 | 42.44 | 42.44 | -0.55 (-1.28%) | 2,212,300 |
23 Jan 2023 | USD | 41.85 | 43.01 | 41.81 | 42.99 | 42.99 | +1.2 (+2.87%) | 3,837,100 |
20 Jan 2023 | USD | 41.11 | 41.79 | 40.94 | 41.79 | 41.79 | +1.06 (+2.60%) | 3,040,300 |
19 Jan 2023 | USD | 41.72 | 41.84 | 40.73 | 40.73 | 40.73 | -1.56 (-3.69%) | 4,611,700 |
18 Jan 2023 | USD | 43.22 | 43.23 | 42.25 | 42.29 | 42.29 | +0.56 (+1.34%) | 4,139,000 |
17 Jan 2023 | USD | 41.75 | 42.33 | 41.58 | 41.73 | 41.73 | +0.59 (+1.43%) | 2,941,900 |
13 Jan 2023 | USD | 40.38 | 41.19 | 40.31 | 41.14 | 41.14 | +0.38 (+0.93%) | 2,252,500 |
12 Jan 2023 | USD | 40.61 | 40.92 | 39.8 | 40.76 | 40.76 | +0.24 (+0.59%) | 2,820,300 |
11 Jan 2023 | USD | 40.03 | 41 | 39.75 | 40.52 | 40.52 | +0.36 (+0.90%) | 2,378,900 |
10 Jan 2023 | USD | 39.57 | 40.24 | 39.5 | 40.16 | 40.16 | +0.59 (+1.49%) | 1,810,500 |
9 Jan 2023 | USD | 38.96 | 40.2 | 38.93 | 39.57 | 39.57 | +1.46 (+3.83%) | 3,591,800 |
6 Jan 2023 | USD | 36.98 | 38.28 | 36.54 | 38.11 | 38.11 | +2.01 (+5.57%) | 3,434,400 |
5 Jan 2023 | USD | 36.19 | 36.64 | 36.03 | 36.1 | 36.1 | -0.4 (-1.10%) | 3,041,800 |
4 Jan 2023 | USD | 36.52 | 36.87 | 36.08 | 36.5 | 36.5 | +1.15 (+3.25%) | 3,500,100 |
3 Jan 2023 | USD | 36.34 | 36.46 | 35.2 | 35.35 | 35.35 | -0.22 (-0.62%) | 2,728,000 |
30 Dec 2022 | USD | 35.26 | 35.59 | 35.04 | 35.57 | 35.57 | -0.16 (-0.45%) | 1,587,900 |
29 Dec 2022 | USD | 35.34 | 35.89 | 35.21 | 35.73 | 35.73 | +0.95 (+2.73%) | 2,458,400 |
28 Dec 2022 | USD | 35.14 | 35.41 | 34.59 | 34.78 | 34.78 | -0.35 (-1.00%) | 2,182,100 |
27 Dec 2022 | USD | 35.53 | 35.58 | 35.07 | 35.13 | 35.13 | -0.72 (-2.01%) | 2,401,700 |
23 Dec 2022 | USD | 35.62 | 35.93 | 35.28 | 35.85 | 35.85 | -0.2 (-0.55%) | 1,917,500 |
22 Dec 2022 | USD | 36.67 | 36.72 | 35.4 | 36.05 | 36.05 | -1.47 (-3.92%) | 3,478,700 |
21 Dec 2022 | USD | 36.77 | 37.52 | 36.77 | 37.52 | 37.52 | +0.85 (+2.32%) | 2,938,300 |
20 Dec 2022 | USD | 36.58 | 37.04 | 36.44 | 36.67 | 36.67 | -0.02 (-0.05%) | 2,745,800 |
19 Dec 2022 | USD | 37.06 | 37.13 | 36.25 | 36.69 | 36.69 | -0.42 (-1.13%) | 2,055,000 |
16 Dec 2022 | USD | 37.27 | 37.53 | 36.72 | 37.11 | 37.11 | -0.27 (-0.72%) | 3,234,000 |
15 Dec 2022 | USD | 38.31 | 38.4 | 37.32 | 37.38 | 37.38 | -1.62 (-4.15%) | 4,181,500 |