Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 59.62 | 59.7 | 58.5 | 58.93 | 58.93 | -1.52 (-2.51%) | 2,801,387 |
12 Feb 2024 | USD | 60.14 | 60.715 | 60.08 | 60.45 | 60.45 | +0.27 (+0.45%) | 1,879,610 |
9 Feb 2024 | USD | 60.09 | 60.22 | 59.66 | 60.18 | 60.18 | +0.14 (+0.23%) | 2,242,832 |
8 Feb 2024 | USD | 60.15 | 60.24 | 59.87 | 60.04 | 60.04 | -0.48 (-0.79%) | 1,791,354 |
7 Feb 2024 | USD | 60.29 | 60.59 | 60.04 | 60.52 | 60.52 | +0.19 (+0.31%) | 2,136,085 |
6 Feb 2024 | USD | 59.99 | 60.38 | 59.895 | 60.33 | 60.33 | +0.84 (+1.41%) | 2,304,075 |
5 Feb 2024 | USD | 59.66 | 59.75 | 59.17 | 59.49 | 59.49 | -1.6 (-2.62%) | 3,395,075 |
2 Feb 2024 | USD | 61.33 | 61.38 | 60.68 | 61.09 | 61.09 | -0.87 (-1.40%) | 2,676,655 |
1 Feb 2024 | USD | 61.39 | 62.04 | 61.29 | 61.96 | 61.96 | +0.74 (+1.21%) | 1,783,476 |
31 Jan 2024 | USD | 61.99 | 62.33 | 61.14 | 61.22 | 61.22 | -0.55 (-0.89%) | 1,908,160 |
30 Jan 2024 | USD | 61.59 | 61.905 | 60.89 | 61.77 | 61.77 | -0.19 (-0.31%) | 2,926,142 |
29 Jan 2024 | USD | 61.86 | 62.01 | 61.37 | 61.96 | 61.96 | 0.0 (0.0%) | 1,811,526 |
26 Jan 2024 | USD | 61.83 | 62.02 | 61.49 | 61.96 | 61.96 | +0.26 (+0.42%) | 1,451,845 |
25 Jan 2024 | USD | 62.14 | 62.16 | 61.3 | 61.7 | 61.7 | -0.47 (-0.76%) | 2,514,885 |
24 Jan 2024 | USD | 63.14 | 63.21 | 62.14 | 62.17 | 62.17 | +0.87 (+1.42%) | 3,195,900 |
23 Jan 2024 | USD | 61.15 | 62.18 | 61.04 | 61.3 | 61.3 | +1.18 (+1.96%) | 3,452,800 |
22 Jan 2024 | USD | 59.8 | 60.42 | 59.7 | 60.12 | 60.12 | -0.41 (-0.68%) | 3,230,500 |
19 Jan 2024 | USD | 60.24 | 60.54 | 59.72 | 60.53 | 60.53 | +0.05 (+0.08%) | 2,475,300 |
18 Jan 2024 | USD | 60.06 | 60.49 | 59.68 | 60.48 | 60.48 | +0.06 (+0.10%) | 3,051,600 |
17 Jan 2024 | USD | 60.29 | 60.51 | 60.02 | 60.42 | 60.42 | -1.1 (-1.79%) | 3,059,900 |
16 Jan 2024 | USD | 62.19 | 62.22 | 61.15 | 61.52 | 61.52 | -1.74 (-2.75%) | 3,371,700 |
12 Jan 2024 | USD | 63.71 | 64.04 | 63.16 | 63.26 | 63.26 | -0.23 (-0.36%) | 2,615,600 |
11 Jan 2024 | USD | 63.7 | 63.96 | 63.03 | 63.49 | 63.49 | -0.18 (-0.28%) | 2,355,900 |
10 Jan 2024 | USD | 63.92 | 64.28 | 63.58 | 63.67 | 63.67 | -0.93 (-1.44%) | 2,976,400 |
9 Jan 2024 | USD | 64.77 | 64.85 | 64.47 | 64.6 | 64.6 | -1.42 (-2.15%) | 2,415,700 |
8 Jan 2024 | USD | 65.04 | 66.13 | 64.96 | 66.02 | 66.02 | 0.0 (0.0%) | 2,329,000 |
5 Jan 2024 | USD | 65.64 | 66.56 | 65.63 | 66.02 | 66.02 | -0.57 (-0.86%) | 2,159,000 |
4 Jan 2024 | USD | 66.3 | 66.79 | 66.13 | 66.59 | 66.59 | -0.59 (-0.88%) | 1,888,000 |
3 Jan 2024 | USD | 66.46 | 67.48 | 66.33 | 67.18 | 67.18 | -0.73 (-1.07%) | 2,372,800 |
2 Jan 2024 | USD | 67.99 | 68.41 | 67.74 | 67.91 | 67.91 | -0.4 (-0.59%) | 2,545,100 |