Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 42.47 | 43.26 | 42.37 | 42.98 | 42.98 | +0.87 (+2.07%) | 1,869,200 |
2 Mar 2023 | USD | 41.38 | 42.12 | 41.29 | 42.11 | 42.11 | +0.46 (+1.10%) | 6,700,800 |
1 Mar 2023 | USD | 42.87 | 42.87 | 41.24 | 41.65 | 41.65 | -1.19 (-2.78%) | 2,277,200 |
28 Feb 2023 | USD | 43.06 | 43.56 | 42.71 | 42.84 | 42.84 | -0.22 (-0.51%) | 2,757,600 |
27 Feb 2023 | USD | 44.24 | 44.24 | 42.65 | 43.06 | 43.06 | -0.57 (-1.31%) | 1,941,700 |
24 Feb 2023 | USD | 43.76 | 43.91 | 43.25 | 43.63 | 43.63 | -0.57 (-1.29%) | 1,900,500 |
23 Feb 2023 | USD | 44.3 | 44.59 | 43.8 | 44.2 | 44.2 | +0.12 (+0.27%) | 1,519,700 |
22 Feb 2023 | USD | 43.88 | 44.44 | 43.79 | 44.08 | 44.08 | +0.23 (+0.52%) | 2,293,900 |
21 Feb 2023 | USD | 44.45 | 44.61 | 43.59 | 43.85 | 43.85 | -0.9 (-2.01%) | 1,674,300 |
17 Feb 2023 | USD | 44.98 | 45.21 | 44.17 | 44.75 | 44.75 | -0.22 (-0.49%) | 2,255,100 |
16 Feb 2023 | USD | 44.29 | 45.46 | 44.19 | 44.97 | 44.97 | -0.05 (-0.11%) | 2,697,000 |
15 Feb 2023 | USD | 44.33 | 45.04 | 44.22 | 45.02 | 45.02 | +0.37 (+0.83%) | 2,248,700 |
14 Feb 2023 | USD | 44.31 | 45.05 | 44.09 | 44.65 | 44.65 | +0.19 (+0.43%) | 4,791,500 |
13 Feb 2023 | USD | 44.1 | 44.66 | 43.99 | 44.46 | 44.46 | +0.37 (+0.84%) | 2,633,700 |
10 Feb 2023 | USD | 43.76 | 44.16 | 43.46 | 44.09 | 44.09 | +0.17 (+0.39%) | 3,414,600 |
9 Feb 2023 | USD | 44.81 | 45.22 | 43.82 | 43.92 | 43.92 | -0.84 (-1.88%) | 3,914,300 |
8 Feb 2023 | USD | 43.72 | 44.87 | 43.55 | 44.76 | 44.76 | +0.89 (+2.03%) | 3,300,900 |
7 Feb 2023 | USD | 42.57 | 44.37 | 42.32 | 43.87 | 43.87 | +1.18 (+2.76%) | 3,469,800 |
6 Feb 2023 | USD | 42.9 | 42.98 | 42.48 | 42.69 | 42.69 | -0.69 (-1.59%) | 2,318,500 |
3 Feb 2023 | USD | 43.57 | 43.72 | 42.8 | 43.38 | 43.38 | -1.03 (-2.32%) | 1,891,200 |
2 Feb 2023 | USD | 43.33 | 44.88 | 43.33 | 44.41 | 44.41 | +1.58 (+3.69%) | 2,669,200 |
1 Feb 2023 | USD | 42.37 | 43.05 | 41.85 | 42.83 | 42.83 | +0.24 (+0.56%) | 2,273,100 |
31 Jan 2023 | USD | 41.37 | 42.63 | 41.31 | 42.59 | 42.59 | +1.23 (+2.97%) | 6,169,000 |
30 Jan 2023 | USD | 41.67 | 42.09 | 41.35 | 41.36 | 41.36 | -0.61 (-1.45%) | 2,012,700 |
27 Jan 2023 | USD | 41 | 42.32 | 40.93 | 41.97 | 41.97 | +0.94 (+2.29%) | 2,812,100 |
26 Jan 2023 | USD | 40.81 | 41.46 | 40.77 | 41.03 | 41.03 | +0.43 (+1.06%) | 1,800,400 |
25 Jan 2023 | USD | 40.45 | 40.74 | 40.27 | 40.6 | 40.6 | -0.03 (-0.07%) | 1,508,400 |
24 Jan 2023 | USD | 40.03 | 40.8 | 39.4 | 40.63 | 40.63 | +0.7 (+1.75%) | 1,502,300 |
23 Jan 2023 | USD | 40.06 | 40.28 | 39.73 | 39.93 | 39.93 | -0.05 (-0.13%) | 1,507,000 |
20 Jan 2023 | USD | 39.63 | 39.98 | 39.16 | 39.98 | 39.98 | +0.37 (+0.93%) | 2,576,400 |