Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 42.39 | 42.87 | 42.05 | 42.55 | 42.55 | +0.31 (+0.73%) | 2,637,200 |
9 Mar 2023 | USD | 43.24 | 43.3 | 42.08 | 42.24 | 42.24 | -2.24 (-5.04%) | 3,771,100 |
8 Mar 2023 | USD | 44.36 | 44.7 | 44.23 | 44.48 | 44.48 | -0.31 (-0.69%) | 2,289,200 |
7 Mar 2023 | USD | 45.25 | 45.3 | 44.72 | 44.79 | 44.79 | -1.35 (-2.93%) | 2,058,300 |
6 Mar 2023 | USD | 46.25 | 46.65 | 46.01 | 46.14 | 46.14 | -0.98 (-2.08%) | 3,447,500 |
3 Mar 2023 | USD | 46.81 | 47.29 | 46.69 | 47.12 | 47.12 | -0.12 (-0.25%) | 2,861,700 |
2 Mar 2023 | USD | 45.92 | 47.37 | 45.84 | 47.24 | 47.24 | +0.69 (+1.48%) | 4,220,300 |
1 Mar 2023 | USD | 46.5 | 46.85 | 46.26 | 46.55 | 46.55 | +2.59 (+5.89%) | 3,466,400 |
28 Feb 2023 | USD | 44.03 | 44.37 | 43.83 | 43.96 | 43.96 | -0.65 (-1.46%) | 3,777,700 |
27 Feb 2023 | USD | 44.73 | 44.74 | 44.24 | 44.61 | 44.61 | +1.01 (+2.32%) | 3,542,700 |
24 Feb 2023 | USD | 44 | 44.11 | 43.35 | 43.6 | 43.6 | -0.95 (-2.13%) | 4,360,100 |
23 Feb 2023 | USD | 45.75 | 45.9 | 44.12 | 44.55 | 44.55 | -0.23 (-0.51%) | 4,034,200 |
22 Feb 2023 | USD | 45.39 | 45.6 | 44.6 | 44.78 | 44.78 | -0.82 (-1.80%) | 4,041,000 |
21 Feb 2023 | USD | 45.84 | 46.24 | 45.5 | 45.6 | 45.6 | -1.6 (-3.39%) | 4,717,500 |
17 Feb 2023 | USD | 47.4 | 47.49 | 46.94 | 47.2 | 47.2 | -1.57 (-3.22%) | 2,857,400 |
16 Feb 2023 | USD | 48.4 | 49.09 | 48.22 | 48.77 | 48.77 | +0.32 (+0.66%) | 3,729,300 |
15 Feb 2023 | USD | 47.94 | 48.45 | 47.74 | 48.45 | 48.45 | +0.01 (+0.02%) | 2,103,700 |
14 Feb 2023 | USD | 48.04 | 48.53 | 47.71 | 48.44 | 48.44 | -1.18 (-2.38%) | 2,715,500 |
13 Feb 2023 | USD | 49.12 | 49.86 | 49.02 | 49.62 | 49.62 | +1.03 (+2.12%) | 2,862,300 |
10 Feb 2023 | USD | 48.85 | 49.38 | 48.34 | 48.59 | 48.59 | -1.64 (-3.26%) | 2,548,800 |
9 Feb 2023 | USD | 50.4 | 50.64 | 49.97 | 50.23 | 50.23 | +2 (+4.15%) | 3,487,300 |
8 Feb 2023 | USD | 48.73 | 48.74 | 47.96 | 48.23 | 48.23 | -0.05 (-0.10%) | 3,208,700 |
7 Feb 2023 | USD | 48.31 | 48.38 | 47.52 | 48.28 | 48.28 | +0.42 (+0.88%) | 4,123,500 |
6 Feb 2023 | USD | 47.89 | 48.02 | 47.12 | 47.86 | 47.86 | -0.39 (-0.81%) | 3,606,100 |
3 Feb 2023 | USD | 48.74 | 49.12 | 48.16 | 48.25 | 48.25 | -0.04 (-0.08%) | 3,724,400 |
2 Feb 2023 | USD | 49.3 | 49.31 | 48.1 | 48.29 | 48.29 | -1.01 (-2.05%) | 4,588,100 |
1 Feb 2023 | USD | 49.02 | 49.47 | 48.26 | 49.3 | 49.3 | +0.55 (+1.13%) | 4,646,200 |
31 Jan 2023 | USD | 48.9 | 48.98 | 48.46 | 48.75 | 48.75 | -0.26 (-0.53%) | 4,471,400 |
30 Jan 2023 | USD | 49.34 | 49.44 | 48.66 | 49.01 | 49.01 | -3.54 (-6.74%) | 3,932,000 |
27 Jan 2023 | USD | 52.66 | 52.88 | 52.15 | 52.55 | 52.55 | +0.21 (+0.40%) | 2,404,100 |