Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 61.62 | 61.69 | 60.72 | 60.77 | 60.77 | -1.03 (-1.67%) | 801,400 |
16 Mar 2023 | USD | 61.81 | 63.33 | 61.59 | 61.8 | 61.8 | -0.55 (-0.88%) | 499,500 |
15 Mar 2023 | USD | 61.04 | 62.93 | 59.89 | 62.35 | 62.35 | -0.1 (-0.16%) | 667,500 |
14 Mar 2023 | USD | 61.78 | 62.55 | 61.25 | 62.45 | 62.45 | +1.66 (+2.73%) | 508,700 |
13 Mar 2023 | USD | 59.45 | 61.65 | 59.31 | 60.79 | 60.79 | +0.76 (+1.27%) | 405,400 |
10 Mar 2023 | USD | 61.53 | 61.8 | 59.44 | 60.03 | 60.03 | -1.65 (-2.68%) | 463,600 |
9 Mar 2023 | USD | 63.08 | 63.08 | 61.56 | 61.68 | 61.68 | -1.38 (-2.19%) | 347,200 |
8 Mar 2023 | USD | 62.74 | 63.47 | 62.58 | 63.06 | 63.06 | +0.35 (+0.56%) | 418,000 |
7 Mar 2023 | USD | 63.91 | 63.91 | 62.52 | 62.71 | 62.71 | -1.12 (-1.75%) | 278,000 |
6 Mar 2023 | USD | 64.05 | 64.25 | 63.59 | 63.83 | 63.83 | -0.05 (-0.08%) | 287,800 |
3 Mar 2023 | USD | 63.51 | 64.06 | 63.16 | 63.88 | 63.88 | +0.98 (+1.56%) | 334,300 |
2 Mar 2023 | USD | 61.46 | 62.94 | 61.21 | 62.9 | 62.9 | +1.26 (+2.04%) | 412,400 |
1 Mar 2023 | USD | 61.8 | 62.06 | 61 | 61.64 | 61.64 | -0.57 (-0.92%) | 375,600 |
28 Feb 2023 | USD | 62.95 | 63.74 | 62.2 | 62.21 | 62.21 | -0.84 (-1.33%) | 873,200 |
27 Feb 2023 | USD | 63.79 | 64.06 | 62.73 | 63.05 | 63.05 | -0.04 (-0.06%) | 335,600 |
24 Feb 2023 | USD | 63.63 | 63.8 | 62.56 | 63.09 | 63.09 | -1.18 (-1.84%) | 501,700 |
23 Feb 2023 | USD | 63.65 | 64.31 | 63.18 | 64.27 | 64.27 | +0.86 (+1.36%) | 500,100 |
22 Feb 2023 | USD | 63.63 | 63.91 | 63.03 | 63.41 | 63.41 | -0.01 (-0.02%) | 484,900 |
21 Feb 2023 | USD | 63.6 | 64 | 63.26 | 63.42 | 63.42 | -0.61 (-0.95%) | 417,600 |
17 Feb 2023 | USD | 64.06 | 64.09 | 62.95 | 64.03 | 64.03 | +0.35 (+0.55%) | 527,100 |
16 Feb 2023 | USD | 63.44 | 64 | 63.14 | 63.68 | 63.68 | -0.73 (-1.13%) | 597,700 |
15 Feb 2023 | USD | 64.2 | 64.53 | 63.79 | 64.41 | 64.41 | +0.15 (+0.23%) | 578,600 |
14 Feb 2023 | USD | 63.78 | 65.05 | 63.63 | 64.26 | 64.26 | +0.24 (+0.37%) | 2,639,600 |
13 Feb 2023 | USD | 63.7 | 64.64 | 63.5 | 64.02 | 64.02 | +0.7 (+1.11%) | 977,000 |
10 Feb 2023 | USD | 62.37 | 64.01 | 62.02 | 63.32 | 63.32 | -1.8 (-2.76%) | 4,052,700 |
9 Feb 2023 | USD | 66.67 | 66.7 | 64.84 | 65.12 | 65.12 | +0.06 (+0.09%) | 469,800 |
8 Feb 2023 | USD | 64.98 | 65.64 | 64.72 | 65.06 | 65.06 | +0.08 (+0.12%) | 420,800 |
7 Feb 2023 | USD | 64.78 | 65.61 | 64.07 | 64.98 | 64.98 | -0.42 (-0.64%) | 374,600 |
6 Feb 2023 | USD | 64.73 | 65.46 | 64.28 | 65.4 | 65.4 | +0.12 (+0.18%) | 254,900 |
3 Feb 2023 | USD | 65.28 | 65.4 | 64.47 | 65.28 | 65.28 | -0.7 (-1.06%) | 476,400 |