Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 31.23 | 31.64 | 30.265 | 30.33 | 30.33 | -0.45 (-1.46%) | 2,793,700 |
16 Mar 2023 | USD | 29.84 | 31.43 | 29.6 | 30.78 | 30.78 | +0.5 (+1.65%) | 1,366,300 |
15 Mar 2023 | USD | 30.09 | 30.621 | 29.67 | 30.28 | 30.28 | -0.73 (-2.35%) | 1,928,100 |
14 Mar 2023 | USD | 31.74 | 32.16 | 30.511 | 31.01 | 31.01 | +0.19 (+0.62%) | 1,902,900 |
13 Mar 2023 | USD | 31.05 | 31.72 | 30.2 | 30.82 | 30.82 | -1.03 (-3.23%) | 2,547,000 |
10 Mar 2023 | USD | 32.07 | 32.55 | 31.07 | 31.85 | 31.85 | -0.66 (-2.03%) | 1,553,400 |
9 Mar 2023 | USD | 33.5 | 33.92 | 32.37 | 32.51 | 32.51 | -1.3 (-3.85%) | 1,765,000 |
8 Mar 2023 | USD | 35.03 | 35.03 | 33.385 | 33.81 | 33.81 | -0.9 (-2.59%) | 1,301,600 |
7 Mar 2023 | USD | 34.61 | 35.85 | 34.23 | 34.71 | 34.71 | +0.18 (+0.52%) | 1,378,800 |
6 Mar 2023 | USD | 35.78 | 36.69 | 34.23 | 34.53 | 34.53 | -1.25 (-3.49%) | 2,791,900 |
3 Mar 2023 | USD | 37.8 | 39.29 | 35.6 | 35.78 | 35.78 | -1.97 (-5.22%) | 3,095,200 |
2 Mar 2023 | USD | 38.19 | 38.73 | 37.24 | 37.75 | 37.75 | -0.8 (-2.08%) | 2,958,700 |
1 Mar 2023 | USD | 39.22 | 40.57 | 38.47 | 38.55 | 38.55 | -1.09 (-2.75%) | 1,328,400 |
28 Feb 2023 | USD | 39.19 | 40.49 | 39.065 | 39.64 | 39.64 | +0.42 (+1.07%) | 1,443,600 |
27 Feb 2023 | USD | 39.86 | 40.28 | 38.99 | 39.22 | 39.22 | -0.23 (-0.58%) | 1,114,700 |
24 Feb 2023 | USD | 39.16 | 40.21 | 39.16 | 39.45 | 39.45 | -0.72 (-1.79%) | 1,056,000 |
23 Feb 2023 | USD | 39.63 | 40.18 | 39.19 | 40.17 | 40.17 | +0.51 (+1.29%) | 705,400 |
22 Feb 2023 | USD | 39.67 | 40.5 | 39.15 | 39.66 | 39.66 | +0.09 (+0.23%) | 920,100 |
21 Feb 2023 | USD | 40.92 | 41.11 | 39.47 | 39.57 | 39.57 | -1.96 (-4.72%) | 1,367,100 |
17 Feb 2023 | USD | 41.17 | 41.59 | 40.62 | 41.53 | 41.53 | +0.08 (+0.19%) | 899,700 |
16 Feb 2023 | USD | 40.97 | 42.03 | 40.76 | 41.45 | 41.45 | -0.58 (-1.38%) | 775,100 |
15 Feb 2023 | USD | 41.08 | 42.52 | 40.83 | 42.03 | 42.03 | +0.23 (+0.55%) | 856,600 |
14 Feb 2023 | USD | 41.49 | 42.705 | 41.105 | 41.8 | 41.8 | +0.04 (+0.10%) | 767,600 |
13 Feb 2023 | USD | 40.68 | 41.85 | 39.84 | 41.76 | 41.76 | +1.04 (+2.55%) | 1,271,200 |
10 Feb 2023 | USD | 40.75 | 41.58 | 40.63 | 40.72 | 40.72 | -0.64 (-1.55%) | 1,075,800 |
9 Feb 2023 | USD | 43.33 | 43.359 | 41.2 | 41.36 | 41.36 | -1.27 (-2.98%) | 1,059,000 |
8 Feb 2023 | USD | 43.34 | 43.4 | 41.94 | 42.63 | 42.63 | -1.22 (-2.78%) | 837,700 |
7 Feb 2023 | USD | 43.5 | 43.96 | 42.505 | 43.85 | 43.85 | +0.08 (+0.18%) | 1,702,900 |
6 Feb 2023 | USD | 45.05 | 45.58 | 43.69 | 43.77 | 43.77 | -1.98 (-4.33%) | 1,005,700 |
3 Feb 2023 | USD | 45.37 | 46.4 | 45.05 | 45.75 | 45.75 | -0.44 (-0.95%) | 1,407,300 |