Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 29.96 | 30.33 | 28.27 | 28.53 | 28.53 | -2.48 (-8.00%) | 17,142,100 |
16 Mar 2023 | USD | 28.7 | 31.71 | 28.2 | 31.01 | 31.01 | +1.12 (+3.75%) | 19,153,900 |
15 Mar 2023 | USD | 28.94 | 29.94 | 28.1 | 29.89 | 29.89 | -1.5 (-4.78%) | 22,957,500 |
14 Mar 2023 | USD | 32.4 | 32.76 | 30.39 | 31.39 | 31.39 | +1.67 (+5.62%) | 19,294,500 |
13 Mar 2023 | USD | 29.4 | 31.38 | 28.57 | 29.72 | 29.72 | -1.51 (-4.84%) | 18,257,300 |
10 Mar 2023 | USD | 33.71 | 33.71 | 30.17 | 31.23 | 31.23 | -3.04 (-8.87%) | 22,795,800 |
9 Mar 2023 | USD | 37.42 | 37.77 | 34.17 | 34.27 | 34.27 | -3.1 (-8.30%) | 15,057,500 |
8 Mar 2023 | USD | 37.5 | 37.98 | 36.5 | 37.37 | 37.37 | -0.01 (-0.03%) | 10,533,700 |
7 Mar 2023 | USD | 38.7 | 38.91 | 37.17 | 37.38 | 37.38 | -1.32 (-3.41%) | 10,373,900 |
6 Mar 2023 | USD | 40.51 | 40.62 | 38.19 | 38.7 | 38.7 | -1.79 (-4.42%) | 9,570,800 |
3 Mar 2023 | USD | 39.34 | 40.75 | 38.59 | 40.49 | 40.49 | +1.57 (+4.03%) | 9,645,200 |
2 Mar 2023 | USD | 37.65 | 39.15 | 37.2 | 38.92 | 38.92 | +0.27 (+0.70%) | 8,603,800 |
1 Mar 2023 | USD | 38.5 | 39.28 | 37.88 | 38.65 | 38.65 | +0.19 (+0.49%) | 12,045,200 |
28 Feb 2023 | USD | 38.47 | 39.62 | 38.44 | 38.46 | 38.46 | -0.07 (-0.18%) | 5,780,000 |
27 Feb 2023 | USD | 39.06 | 39.73 | 38.15 | 38.53 | 38.53 | +0.43 (+1.13%) | 7,658,300 |
24 Feb 2023 | USD | 37.55 | 38.27 | 37.03 | 38.1 | 38.1 | -1.15 (-2.93%) | 12,191,200 |
23 Feb 2023 | USD | 39.33 | 39.88 | 37.67 | 39.25 | 39.25 | +0.76 (+1.97%) | 11,306,600 |
22 Feb 2023 | USD | 38.4 | 39.19 | 37.72 | 38.49 | 38.49 | +0.36 (+0.94%) | 10,851,700 |
21 Feb 2023 | USD | 40.3 | 40.69 | 38.02 | 38.13 | 38.13 | -3.67 (-8.78%) | 9,113,600 |
17 Feb 2023 | USD | 41.03 | 42.01 | 40.46 | 41.8 | 41.8 | +0.24 (+0.58%) | 10,272,100 |
16 Feb 2023 | USD | 40.99 | 43.05 | 40.67 | 41.56 | 41.56 | -1.28 (-2.99%) | 12,714,700 |
15 Feb 2023 | USD | 40.57 | 42.88 | 40.27 | 42.84 | 42.84 | +1.27 (+3.06%) | 10,101,900 |
14 Feb 2023 | USD | 40.77 | 42.47 | 39.98 | 41.57 | 41.57 | -0.06 (-0.14%) | 15,385,800 |
13 Feb 2023 | USD | 40.27 | 41.78 | 39.55 | 41.63 | 41.63 | +1.44 (+3.58%) | 7,006,700 |
10 Feb 2023 | USD | 39.55 | 40.38 | 39.07 | 40.19 | 40.19 | +0.2 (+0.50%) | 8,362,800 |
9 Feb 2023 | USD | 42.8 | 43.36 | 39.66 | 39.99 | 39.99 | -1.82 (-4.35%) | 9,092,700 |
8 Feb 2023 | USD | 42.91 | 43.59 | 41.49 | 41.81 | 41.81 | -1.94 (-4.43%) | 9,917,800 |
7 Feb 2023 | USD | 42.35 | 44.09 | 41.17 | 43.75 | 43.75 | +0.93 (+2.17%) | 14,811,200 |
6 Feb 2023 | USD | 43.85 | 44.33 | 42.31 | 42.82 | 42.82 | -1.94 (-4.33%) | 7,800,100 |
3 Feb 2023 | USD | 44.21 | 46.24 | 43.88 | 44.76 | 44.76 | -0.99 (-2.16%) | 9,730,200 |