Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 56.96 | 57.71 | 56.8 | 57.62 | 57.62 | +0.62 (+1.09%) | 1,062,400 |
26 Feb 2024 | USD | 57.18 | 57.21 | 56.37 | 57 | 57 | -0.49 (-0.85%) | 1,318,600 |
23 Feb 2024 | USD | 57.85 | 58.14 | 56.84 | 57.49 | 57.49 | -0.33 (-0.57%) | 1,681,100 |
22 Feb 2024 | USD | 58.68 | 58.7 | 57.61 | 57.82 | 57.82 | -0.75 (-1.28%) | 1,325,500 |
21 Feb 2024 | USD | 58.66 | 59.09 | 58.18 | 58.57 | 58.57 | +0.06 (+0.10%) | 920,400 |
20 Feb 2024 | USD | 57.82 | 58.84 | 57.61 | 58.51 | 58.51 | +0.64 (+1.11%) | 1,152,700 |
16 Feb 2024 | USD | 57.86 | 58.39 | 57.59 | 57.87 | 57.87 | -0.14 (-0.24%) | 1,181,100 |
15 Feb 2024 | USD | 57.76 | 58.28 | 57.43 | 58.01 | 58.01 | +0.66 (+1.15%) | 771,700 |
14 Feb 2024 | USD | 56.69 | 57.39 | 56.39 | 57.35 | 57.35 | +0.66 (+1.16%) | 861,900 |
13 Feb 2024 | USD | 57 | 57.43 | 56.22 | 56.69 | 56.69 | -1.09 (-1.89%) | 1,191,600 |
12 Feb 2024 | USD | 56.66 | 57.97 | 56.65 | 57.78 | 57.78 | +1.21 (+2.14%) | 929,100 |
9 Feb 2024 | USD | 56.85 | 56.9 | 56.32 | 56.57 | 56.57 | -0.36 (-0.63%) | 870,300 |
8 Feb 2024 | USD | 57.05 | 57.46 | 56.6 | 56.93 | 56.93 | -0.2 (-0.35%) | 1,111,700 |
7 Feb 2024 | USD | 57.13 | 57.25 | 56.5 | 57.13 | 57.13 | +0.22 (+0.39%) | 1,206,300 |
6 Feb 2024 | USD | 56.35 | 57.08 | 56.19 | 56.91 | 56.91 | +0.48 (+0.85%) | 1,343,300 |
5 Feb 2024 | USD | 56.64 | 56.64 | 55.55 | 56.43 | 56.43 | -0.37 (-0.65%) | 2,893,400 |
2 Feb 2024 | USD | 56.65 | 57.1 | 56.05 | 56.8 | 56.8 | -0.23 (-0.40%) | 1,067,400 |
1 Feb 2024 | USD | 54.89 | 57.18 | 54.71 | 57.03 | 57.03 | +2.13 (+3.88%) | 1,783,500 |
31 Jan 2024 | USD | 56.12 | 56.27 | 54.5 | 54.9 | 54.9 | -1.21 (-2.16%) | 3,067,200 |
30 Jan 2024 | USD | 56.08 | 56.63 | 55.77 | 56.11 | 56.11 | -0.37 (-0.66%) | 1,708,300 |
29 Jan 2024 | USD | 56 | 56.69 | 54.91 | 56.48 | 56.48 | -0.21 (-0.37%) | 1,467,500 |
26 Jan 2024 | USD | 57.55 | 57.64 | 56.57 | 56.69 | 56.69 | +0.98 (+1.76%) | 2,077,900 |
25 Jan 2024 | USD | 54.93 | 55.71 | 54.59 | 55.71 | 55.71 | +1.15 (+2.11%) | 1,845,000 |
24 Jan 2024 | USD | 55.22 | 55.42 | 54.53 | 54.56 | 54.56 | -0.48 (-0.87%) | 2,314,900 |
23 Jan 2024 | USD | 54.25 | 55.25 | 54.11 | 55.04 | 55.04 | +1.05 (+1.94%) | 1,277,900 |
22 Jan 2024 | USD | 54.54 | 54.81 | 53.81 | 53.99 | 53.99 | -0.61 (-1.12%) | 1,216,800 |
19 Jan 2024 | USD | 54.62 | 54.92 | 53.81 | 54.6 | 54.6 | +0.06 (+0.11%) | 1,393,100 |
18 Jan 2024 | USD | 53.93 | 54.6 | 53.68 | 54.54 | 54.54 | +0.51 (+0.94%) | 1,286,600 |
17 Jan 2024 | USD | 54.15 | 54.39 | 53.66 | 54.03 | 54.03 | -0.53 (-0.97%) | 1,530,900 |
16 Jan 2024 | USD | 55.48 | 55.55 | 54.11 | 54.56 | 54.56 | -1.22 (-2.19%) | 1,511,900 |