Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 37.33 | 37.88 | 36.64 | 37.24 | 37.24 | -0.43 (-1.14%) | 2,626,500 |
9 Mar 2023 | USD | 38.8 | 38.92 | 37.6 | 37.67 | 37.67 | -1.11 (-2.86%) | 1,234,300 |
8 Mar 2023 | USD | 38.78 | 38.92 | 38.09 | 38.78 | 38.78 | 0.0 (0.0%) | 772,600 |
7 Mar 2023 | USD | 38.38 | 39.43 | 38.2 | 38.78 | 38.78 | +0.27 (+0.70%) | 885,400 |
6 Mar 2023 | USD | 39.7 | 39.7 | 38.32 | 38.51 | 38.51 | -0.96 (-2.43%) | 1,086,200 |
3 Mar 2023 | USD | 39.31 | 39.75 | 39.17 | 39.47 | 39.47 | +1.08 (+2.81%) | 1,233,400 |
2 Mar 2023 | USD | 37.23 | 38.72 | 37 | 38.39 | 38.39 | +0.45 (+1.19%) | 1,084,500 |
1 Mar 2023 | USD | 39.3 | 39.3 | 37.79 | 37.94 | 37.94 | -1.04 (-2.67%) | 1,345,800 |
28 Feb 2023 | USD | 38.89 | 39.34 | 38.45 | 38.98 | 38.98 | +0.07 (+0.18%) | 1,820,000 |
27 Feb 2023 | USD | 38.81 | 39.37 | 38.42 | 38.91 | 38.91 | +0.58 (+1.51%) | 1,238,000 |
24 Feb 2023 | USD | 38.25 | 38.6 | 37.54 | 38.33 | 38.33 | -0.98 (-2.49%) | 1,786,100 |
23 Feb 2023 | USD | 35 | 39.93 | 34.8 | 39.31 | 39.31 | -0.43 (-1.08%) | 5,917,200 |
22 Feb 2023 | USD | 39.98 | 40.19 | 39 | 39.74 | 39.74 | +0.2 (+0.51%) | 1,883,600 |
21 Feb 2023 | USD | 40.83 | 41.32 | 38.86 | 39.54 | 39.54 | -2.13 (-5.11%) | 1,971,100 |
17 Feb 2023 | USD | 40.59 | 41.86 | 40.37 | 41.67 | 41.67 | +0.72 (+1.76%) | 1,639,700 |
16 Feb 2023 | USD | 43.15 | 43.49 | 40.91 | 40.95 | 40.95 | -3.17 (-7.18%) | 1,423,900 |
15 Feb 2023 | USD | 42.63 | 44.22 | 42.39 | 44.12 | 44.12 | +0.98 (+2.27%) | 708,800 |
14 Feb 2023 | USD | 42.11 | 43.42 | 41.73 | 43.14 | 43.14 | +0.54 (+1.27%) | 829,400 |
13 Feb 2023 | USD | 41.11 | 42.85 | 40.7 | 42.6 | 42.6 | +1.82 (+4.46%) | 1,197,600 |
10 Feb 2023 | USD | 40.74 | 41.02 | 39.61 | 40.78 | 40.78 | -0.57 (-1.38%) | 1,440,700 |
9 Feb 2023 | USD | 44.04 | 44.28 | 41.33 | 41.35 | 41.35 | -2.17 (-4.99%) | 1,317,400 |
8 Feb 2023 | USD | 44.22 | 44.57 | 43.18 | 43.52 | 43.52 | -1.11 (-2.49%) | 1,592,600 |
7 Feb 2023 | USD | 43.64 | 44.73 | 42.55 | 44.63 | 44.63 | -1.62 (-3.50%) | 2,428,100 |
6 Feb 2023 | USD | 46.7 | 47.27 | 46.1 | 46.25 | 46.25 | -1.35 (-2.84%) | 878,700 |
3 Feb 2023 | USD | 46.78 | 48.53 | 46.21 | 47.6 | 47.6 | -0.65 (-1.35%) | 1,094,600 |
2 Feb 2023 | USD | 47 | 49.02 | 46.91 | 48.25 | 48.25 | +1.99 (+4.30%) | 950,300 |
1 Feb 2023 | USD | 44.78 | 46.69 | 44.31 | 46.26 | 46.26 | +1.5 (+3.35%) | 1,222,300 |
31 Jan 2023 | USD | 43.88 | 44.78 | 43.88 | 44.76 | 44.76 | +1.03 (+2.36%) | 736,100 |
30 Jan 2023 | USD | 43.96 | 45.25 | 43.73 | 43.73 | 43.73 | -0.91 (-2.04%) | 871,700 |
27 Jan 2023 | USD | 43.87 | 45.03 | 43.61 | 44.64 | 44.64 | +0.54 (+1.22%) | 1,133,800 |