Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 42.43 | 42.7 | 41.83 | 41.85 | 41.85 | -0.71 (-1.67%) | 1,136,684 |
7 Feb 2024 | USD | 42.66 | 42.67 | 42.18 | 42.56 | 42.56 | +0.05 (+0.12%) | 464,406 |
6 Feb 2024 | USD | 42.27 | 42.88 | 42.12 | 42.51 | 42.51 | +0.22 (+0.52%) | 616,901 |
5 Feb 2024 | USD | 42.5 | 42.5 | 41.98 | 42.29 | 42.29 | -0.71 (-1.65%) | 427,757 |
2 Feb 2024 | USD | 42.47 | 43.12 | 42.25 | 43 | 43 | +0.15 (+0.35%) | 456,430 |
1 Feb 2024 | USD | 42.4 | 42.98 | 41.91 | 42.85 | 42.85 | +1.04 (+2.49%) | 622,621 |
31 Jan 2024 | USD | 43.12 | 43.53 | 41.76 | 41.81 | 41.81 | -1.33 (-3.08%) | 945,471 |
30 Jan 2024 | USD | 42.92 | 43.4298 | 42.92 | 43.14 | 43.14 | +0.03 (+0.07%) | 482,072 |
29 Jan 2024 | USD | 42.75 | 43.16 | 42.26 | 43.11 | 43.11 | +0.45 (+1.05%) | 960,389 |
26 Jan 2024 | USD | 42.53 | 42.94 | 42.32 | 42.66 | 42.66 | +0.24 (+0.57%) | 901,412 |
25 Jan 2024 | USD | 41.8 | 42.9 | 41.74 | 42.42 | 42.42 | +1.26 (+3.06%) | 1,087,261 |
24 Jan 2024 | USD | 41.97 | 41.97 | 41.14 | 41.16 | 41.16 | -0.3 (-0.72%) | 481,800 |
23 Jan 2024 | USD | 41.4 | 41.67 | 41.18 | 41.46 | 41.46 | +0.42 (+1.02%) | 908,000 |
22 Jan 2024 | USD | 40.59 | 41.07 | 40.54 | 41.04 | 41.04 | +0.61 (+1.51%) | 485,000 |
19 Jan 2024 | USD | 39.85 | 40.43 | 39.49 | 40.43 | 40.43 | +0.66 (+1.66%) | 384,200 |
18 Jan 2024 | USD | 40.18 | 40.33 | 39.59 | 39.77 | 39.77 | -0.09 (-0.23%) | 611,500 |
17 Jan 2024 | USD | 39.18 | 39.99 | 39.18 | 39.86 | 39.86 | +0.1 (+0.25%) | 707,800 |
16 Jan 2024 | USD | 39.55 | 39.77 | 39.15 | 39.76 | 39.76 | -0.13 (-0.33%) | 547,500 |
12 Jan 2024 | USD | 40.85 | 41.09 | 39.87 | 39.89 | 39.89 | -0.75 (-1.85%) | 459,500 |
11 Jan 2024 | USD | 40.32 | 40.66 | 39.93 | 40.64 | 40.64 | +0.1 (+0.25%) | 404,300 |
10 Jan 2024 | USD | 40.42 | 40.73 | 40.3 | 40.54 | 40.54 | +0.51 (+1.27%) | 558,300 |
9 Jan 2024 | USD | 39.98 | 40.26 | 39.89 | 40.03 | 40.03 | -0.49 (-1.21%) | 389,200 |
8 Jan 2024 | USD | 40.1 | 40.58 | 39.79 | 40.52 | 40.52 | +0.27 (+0.67%) | 652,000 |
5 Jan 2024 | USD | 39.74 | 40.74 | 39.74 | 40.25 | 40.25 | +0.39 (+0.98%) | 1,030,700 |
4 Jan 2024 | USD | 39.46 | 40.12 | 39.41 | 39.86 | 39.86 | +0.44 (+1.12%) | 842,600 |
3 Jan 2024 | USD | 40.44 | 40.88 | 39.37 | 39.42 | 39.42 | -1.72 (-4.18%) | 928,800 |
2 Jan 2024 | USD | 41.54 | 41.94 | 41.03 | 41.14 | 41.14 | -0.8 (-1.91%) | 609,200 |
29 Dec 2023 | USD | 42.01 | 42.19 | 41.73 | 41.94 | 41.94 | -0.1 (-0.24%) | 435,800 |
28 Dec 2023 | USD | 41.75 | 42.12 | 41.75 | 42.04 | 42.04 | +0.08 (+0.19%) | 518,100 |
27 Dec 2023 | USD | 42.14 | 42.24 | 41.8 | 41.96 | 41.96 | -0.04 (-0.10%) | 489,200 |