Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 42.26 | 42.35 | 41.21 | 42.25 | 42.25 | +0.39 (+0.93%) | 3,932,667 |
13 Feb 2024 | USD | 43.15 | 43.3 | 41.55 | 41.86 | 41.86 | -1.78 (-4.08%) | 5,940,644 |
12 Feb 2024 | USD | 43.75 | 44.15 | 43.15 | 43.64 | 43.64 | -0.42 (-0.95%) | 4,661,910 |
9 Feb 2024 | USD | 44.1 | 45.06 | 43.66 | 44.06 | 44.06 | -0.66 (-1.48%) | 6,861,938 |
8 Feb 2024 | USD | 47.43 | 48.335 | 44.55 | 44.72 | 44.72 | -3.33 (-6.93%) | 12,531,640 |
7 Feb 2024 | USD | 47.5 | 48.31 | 47.1201 | 48.05 | 48.05 | +0.43 (+0.90%) | 5,431,104 |
6 Feb 2024 | USD | 48.58 | 48.58 | 47.53 | 47.62 | 47.62 | -0.69 (-1.43%) | 4,291,261 |
5 Feb 2024 | USD | 48.71 | 48.76 | 47.3201 | 48.31 | 48.31 | -0.7 (-1.43%) | 6,626,762 |
2 Feb 2024 | USD | 50.33 | 50.4 | 48.64 | 49.01 | 49.01 | -1.55 (-3.07%) | 5,319,477 |
1 Feb 2024 | USD | 49.91 | 51.33 | 49.36 | 50.56 | 50.56 | +2.81 (+5.88%) | 8,850,539 |
31 Jan 2024 | USD | 48 | 48.445 | 47.43 | 47.75 | 47.75 | -0.15 (-0.31%) | 3,803,550 |
30 Jan 2024 | USD | 47.09 | 48.2 | 46.55 | 47.9 | 47.9 | +0.81 (+1.72%) | 4,699,757 |
29 Jan 2024 | USD | 46.22 | 47.18 | 45.28 | 47.09 | 47.09 | +0.73 (+1.57%) | 3,509,780 |
26 Jan 2024 | USD | 45.93 | 46.63 | 45.47 | 46.36 | 46.36 | +0.38 (+0.83%) | 3,252,858 |
25 Jan 2024 | USD | 47.8 | 47.81 | 45.57 | 45.98 | 45.98 | -1.46 (-3.08%) | 4,084,723 |
24 Jan 2024 | USD | 47.79 | 48.81 | 47.24 | 47.44 | 47.44 | +0.12 (+0.25%) | 5,267,100 |
23 Jan 2024 | USD | 46.15 | 48.08 | 45.99 | 47.32 | 47.32 | +1.14 (+2.47%) | 4,506,500 |
22 Jan 2024 | USD | 46.97 | 47.38 | 46.02 | 46.18 | 46.18 | -0.81 (-1.72%) | 4,688,800 |
19 Jan 2024 | USD | 47.82 | 47.95 | 45.83 | 46.99 | 46.99 | -0.82 (-1.72%) | 6,483,700 |
18 Jan 2024 | USD | 48.28 | 48.55 | 46.46 | 47.81 | 47.81 | -0.11 (-0.23%) | 4,234,600 |
17 Jan 2024 | USD | 48.05 | 48.39 | 46.84 | 47.92 | 47.92 | -1.04 (-2.12%) | 9,410,300 |
16 Jan 2024 | USD | 50.13 | 51.08 | 48.84 | 48.96 | 48.96 | -0.96 (-1.92%) | 8,802,100 |
12 Jan 2024 | USD | 48.78 | 51.22 | 48.68 | 49.92 | 49.92 | +3.26 (+6.99%) | 17,498,800 |
11 Jan 2024 | USD | 45.33 | 46.69 | 44.9 | 46.66 | 46.66 | +1.51 (+3.34%) | 5,128,500 |
10 Jan 2024 | USD | 45.5 | 45.91 | 44.88 | 45.15 | 45.15 | +0.42 (+0.94%) | 5,648,500 |
9 Jan 2024 | USD | 42.47 | 45.12 | 42.19 | 44.73 | 44.73 | +2.02 (+4.73%) | 6,491,900 |
8 Jan 2024 | USD | 42.47 | 42.82 | 41.95 | 42.71 | 42.71 | +0.46 (+1.09%) | 3,212,400 |
5 Jan 2024 | USD | 42.63 | 43.12 | 42.2 | 42.25 | 42.25 | -0.39 (-0.91%) | 2,589,100 |
4 Jan 2024 | USD | 41.53 | 43.06 | 41.22 | 42.64 | 42.64 | +1.13 (+2.72%) | 6,765,500 |
3 Jan 2024 | USD | 41.57 | 42.32 | 41.17 | 41.51 | 41.51 | -0.53 (-1.26%) | 4,091,900 |