Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 21.97 | 22.09 | 21.97 | 22.08 | 22.08 | +0.1 (+0.45%) | 809,900 |
6 Feb 2024 | USD | 21.95 | 22.05 | 21.91 | 21.98 | 21.98 | +0.08 (+0.37%) | 790,900 |
5 Feb 2024 | USD | 21.79 | 21.92 | 21.7 | 21.9 | 21.9 | +0.09 (+0.41%) | 837,900 |
2 Feb 2024 | USD | 21.84 | 21.92 | 21.78 | 21.81 | 21.81 | -0.25 (-1.13%) | 1,235,500 |
1 Feb 2024 | USD | 22.32 | 22.4 | 22.01 | 22.06 | 22.06 | -0.27 (-1.21%) | 2,388,400 |
31 Jan 2024 | USD | 22.52 | 22.56 | 22.31 | 22.33 | 22.33 | -0.24 (-1.06%) | 1,305,300 |
30 Jan 2024 | USD | 22.42 | 22.6 | 22.35 | 22.57 | 22.57 | +0.15 (+0.67%) | 941,200 |
29 Jan 2024 | USD | 22.5 | 22.5 | 22.33 | 22.42 | 22.42 | -0.19 (-0.84%) | 1,579,300 |
26 Jan 2024 | USD | 22.41 | 22.61 | 22.28 | 22.61 | 22.61 | +0.1 (+0.44%) | 517,800 |
25 Jan 2024 | USD | 22.46 | 22.53 | 22.38 | 22.51 | 22.51 | +0.17 (+0.76%) | 1,600,400 |
24 Jan 2024 | USD | 22.29 | 22.39 | 22.19 | 22.34 | 22.34 | +0.19 (+0.86%) | 866,700 |
23 Jan 2024 | USD | 22.05 | 22.21 | 22.05 | 22.15 | 22.15 | +0.12 (+0.54%) | 442,400 |
22 Jan 2024 | USD | 21.89 | 22.12 | 21.86 | 22.03 | 22.03 | +0.09 (+0.41%) | 575,900 |
19 Jan 2024 | USD | 22.06 | 22.13 | 21.89 | 21.94 | 21.94 | -0.04 (-0.18%) | 559,900 |
18 Jan 2024 | USD | 21.84 | 22.02 | 21.77 | 21.98 | 21.98 | +0.14 (+0.64%) | 408,300 |
17 Jan 2024 | USD | 21.73 | 21.86 | 21.71 | 21.84 | 21.84 | -0.03 (-0.14%) | 570,700 |
16 Jan 2024 | USD | 22.16 | 22.16 | 21.87 | 21.87 | 21.87 | -0.19 (-0.86%) | 709,000 |
12 Jan 2024 | USD | 22.3 | 22.37 | 21.97 | 22.06 | 22.06 | +0.08 (+0.36%) | 673,700 |
11 Jan 2024 | USD | 22.07 | 22.14 | 21.93 | 21.98 | 21.98 | +0.16 (+0.73%) | 1,491,100 |
10 Jan 2024 | USD | 22.08 | 22.1 | 21.79 | 21.82 | 21.82 | -0.15 (-0.68%) | 754,000 |
9 Jan 2024 | USD | 21.96 | 22.07 | 21.85 | 21.97 | 21.97 | +0.16 (+0.73%) | 736,200 |
8 Jan 2024 | USD | 21.7 | 21.84 | 21.62 | 21.81 | 21.81 | -0.32 (-1.45%) | 760,800 |
5 Jan 2024 | USD | 22.14 | 22.23 | 22.06 | 22.13 | 22.13 | +0.11 (+0.50%) | 800,800 |
4 Jan 2024 | USD | 22.1 | 22.12 | 21.87 | 22.02 | 22.02 | -0.12 (-0.54%) | 734,000 |
3 Jan 2024 | USD | 21.99 | 22.17 | 21.96 | 22.14 | 22.14 | +0.28 (+1.28%) | 857,700 |
2 Jan 2024 | USD | 22.14 | 22.16 | 21.82 | 21.86 | 21.86 | -0.18 (-0.82%) | 2,421,600 |
29 Dec 2023 | USD | 22.2 | 22.22 | 22.01 | 22.04 | 22.04 | -0.12 (-0.54%) | 1,781,200 |
28 Dec 2023 | USD | 22.3 | 22.42 | 22.15 | 22.16 | 22.16 | -0.19 (-0.85%) | 1,145,200 |
27 Dec 2023 | USD | 22.49 | 22.57 | 22.35 | 22.35 | 22.35 | -0.1 (-0.45%) | 1,372,600 |
26 Dec 2023 | USD | 22.21 | 22.56 | 22.19 | 22.45 | 22.45 | +0.22 (+0.99%) | 1,252,200 |