Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 48.73 | 48.82 | 48.64 | 48.68 | 48.68 | +0.01 (+0.02%) | 22,739,300 |
16 Feb 2024 | USD | 48.6 | 48.69 | 48.6 | 48.67 | 48.67 | -0.11 (-0.23%) | 2,643,800 |
15 Feb 2024 | USD | 48.82 | 48.86 | 48.72 | 48.78 | 48.78 | -0.01 (-0.02%) | 3,934,000 |
14 Feb 2024 | USD | 48.69 | 48.82 | 48.65 | 48.79 | 48.79 | +0.3 (+0.62%) | 3,170,100 |
13 Feb 2024 | USD | 48.58 | 48.6 | 48.48 | 48.49 | 48.49 | -0.18 (-0.37%) | 24,482,300 |
12 Feb 2024 | USD | 48.67 | 48.7 | 48.63 | 48.67 | 48.67 | +0.05 (+0.10%) | 2,954,800 |
9 Feb 2024 | USD | 48.54 | 48.64 | 48.54 | 48.62 | 48.62 | +0.02 (+0.04%) | 2,894,100 |
8 Feb 2024 | USD | 48.71 | 48.71 | 48.59 | 48.6 | 48.6 | -0.11 (-0.23%) | 2,950,000 |
7 Feb 2024 | USD | 48.71 | 48.82 | 48.69 | 48.71 | 48.71 | -0.08 (-0.16%) | 2,852,300 |
6 Feb 2024 | USD | 48.68 | 48.85 | 48.65 | 48.79 | 48.79 | +0.15 (+0.31%) | 4,216,700 |
5 Feb 2024 | USD | 48.67 | 48.7 | 48.59 | 48.64 | 48.64 | -0.22 (-0.45%) | 2,986,100 |
2 Feb 2024 | USD | 48.88 | 48.94 | 48.8 | 48.86 | 48.86 | -0.24 (-0.49%) | 2,595,800 |
1 Feb 2024 | USD | 49.06 | 49.16 | 49 | 49.1 | 49.1 | +0.02 (+0.04%) | 5,640,500 |
31 Jan 2024 | USD | 48.98 | 49.14 | 48.98 | 49.08 | 49.08 | +0.19 (+0.39%) | 3,466,100 |
30 Jan 2024 | USD | 48.9 | 48.92 | 48.78 | 48.89 | 48.89 | -0.02 (-0.04%) | 3,395,600 |
29 Jan 2024 | USD | 48.87 | 48.93 | 48.85 | 48.91 | 48.91 | +0.18 (+0.37%) | 7,979,100 |
26 Jan 2024 | USD | 48.74 | 48.8 | 48.7 | 48.73 | 48.73 | -0.07 (-0.14%) | 4,016,900 |
25 Jan 2024 | USD | 48.78 | 48.8 | 48.73 | 48.8 | 48.8 | +0.19 (+0.39%) | 4,032,700 |
24 Jan 2024 | USD | 48.79 | 48.82 | 48.6 | 48.61 | 48.61 | -0.09 (-0.18%) | 4,360,400 |
23 Jan 2024 | USD | 48.75 | 48.76 | 48.64 | 48.7 | 48.7 | -0.11 (-0.23%) | 4,980,600 |
22 Jan 2024 | USD | 48.86 | 48.91 | 48.79 | 48.81 | 48.81 | +0.02 (+0.04%) | 5,401,900 |
19 Jan 2024 | USD | 48.75 | 48.8 | 48.68 | 48.79 | 48.79 | +0.09 (+0.18%) | 3,481,100 |
18 Jan 2024 | USD | 48.78 | 48.78 | 48.68 | 48.7 | 48.7 | -0.02 (-0.04%) | 2,644,800 |
17 Jan 2024 | USD | 48.84 | 48.84 | 48.72 | 48.72 | 48.72 | -0.14 (-0.29%) | 3,342,700 |
16 Jan 2024 | USD | 49.01 | 49.06 | 48.85 | 48.86 | 48.86 | -0.24 (-0.49%) | 3,267,600 |
12 Jan 2024 | USD | 49.13 | 49.2 | 49.1 | 49.1 | 49.1 | 0.0 (0.0%) | 2,619,700 |
11 Jan 2024 | USD | 49.01 | 49.1 | 48.94 | 49.1 | 49.1 | +0.21 (+0.43%) | 3,156,900 |
10 Jan 2024 | USD | 49.02 | 49.06 | 48.88 | 48.89 | 48.89 | -0.07 (-0.14%) | 3,435,000 |
9 Jan 2024 | USD | 48.92 | 49.04 | 48.92 | 48.96 | 48.96 | -0.04 (-0.08%) | 5,125,000 |
8 Jan 2024 | USD | 48.88 | 49.07 | 48.88 | 49 | 49 | +0.09 (+0.18%) | 3,427,900 |