Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 67.3 | 67.3 | 66.22 | 66.53 | 66.53 | -0.67 (-1.00%) | 2,570,200 |
22 Feb 2024 | USD | 67.7 | 67.7 | 66.5 | 67.2 | 67.2 | +0.08 (+0.12%) | 2,355,100 |
21 Feb 2024 | USD | 67.54 | 67.54 | 66.79 | 67.12 | 67.12 | -0.19 (-0.28%) | 2,412,500 |
20 Feb 2024 | USD | 67.81 | 68.09 | 67.11 | 67.31 | 67.31 | +0.01 (+0.01%) | 1,715,600 |
16 Feb 2024 | USD | 67.47 | 67.59 | 67.07 | 67.3 | 67.3 | -0.28 (-0.41%) | 2,354,300 |
15 Feb 2024 | USD | 67.37 | 67.97 | 67.3 | 67.58 | 67.58 | +0.26 (+0.39%) | 1,814,700 |
14 Feb 2024 | USD | 67.38 | 67.44 | 66.92 | 67.32 | 67.32 | +0.77 (+1.16%) | 1,904,600 |
13 Feb 2024 | USD | 66.66 | 67.21 | 66.29 | 66.55 | 66.55 | -0.99 (-1.47%) | 2,423,900 |
12 Feb 2024 | USD | 67.52 | 68.17 | 67.37 | 67.54 | 67.54 | +0.12 (+0.18%) | 1,577,600 |
9 Feb 2024 | USD | 67.78 | 67.94 | 67.38 | 67.42 | 67.42 | -0.11 (-0.16%) | 1,747,300 |
8 Feb 2024 | USD | 68.76 | 68.76 | 67.41 | 67.53 | 67.53 | -1.28 (-1.86%) | 1,819,700 |
7 Feb 2024 | USD | 69.12 | 69.39 | 68.53 | 68.81 | 68.81 | -0.11 (-0.16%) | 1,783,000 |
6 Feb 2024 | USD | 67.99 | 69.27 | 67.74 | 68.92 | 68.92 | +1.32 (+1.95%) | 3,568,500 |
5 Feb 2024 | USD | 67.58 | 68.09 | 66.98 | 67.6 | 67.6 | -0.34 (-0.50%) | 1,322,100 |
2 Feb 2024 | USD | 67.18 | 68.01 | 67.11 | 67.94 | 67.94 | +0.3 (+0.44%) | 2,337,100 |
1 Feb 2024 | USD | 66.76 | 68.13 | 66.7 | 67.64 | 67.64 | +0.98 (+1.47%) | 2,775,300 |
31 Jan 2024 | USD | 66.89 | 67.52 | 66.53 | 66.66 | 66.66 | -0.37 (-0.55%) | 2,088,500 |
30 Jan 2024 | USD | 66.08 | 67.17 | 66.07 | 67.03 | 67.03 | +0.65 (+0.98%) | 1,776,800 |
29 Jan 2024 | USD | 66.61 | 66.61 | 65.91 | 66.38 | 66.38 | -0.01 (-0.02%) | 1,908,500 |
26 Jan 2024 | USD | 65.6 | 66.76 | 65.45 | 66.39 | 66.39 | +0.9 (+1.37%) | 2,754,800 |
25 Jan 2024 | USD | 64.85 | 65.65 | 63.85 | 65.49 | 65.49 | +1.06 (+1.65%) | 2,326,300 |
24 Jan 2024 | USD | 65.25 | 65.45 | 64.38 | 64.43 | 64.43 | -0.01 (-0.02%) | 3,041,500 |
23 Jan 2024 | USD | 64.33 | 64.52 | 63.69 | 64.44 | 64.44 | +0.4 (+0.62%) | 1,503,100 |
22 Jan 2024 | USD | 65.19 | 65.29 | 63.83 | 64.04 | 64.04 | -1.08 (-1.66%) | 1,615,000 |
19 Jan 2024 | USD | 64.16 | 65.19 | 63.81 | 65.12 | 65.12 | +1.18 (+1.85%) | 2,089,000 |
18 Jan 2024 | USD | 63.8 | 63.96 | 63.2 | 63.94 | 63.94 | +0.31 (+0.49%) | 2,316,200 |
17 Jan 2024 | USD | 64.04 | 64.04 | 63.04 | 63.63 | 63.63 | -0.79 (-1.23%) | 3,240,500 |
16 Jan 2024 | USD | 65 | 65.45 | 64.28 | 64.42 | 64.42 | -1.93 (-2.91%) | 3,082,900 |
12 Jan 2024 | USD | 66.65 | 66.74 | 66.21 | 66.35 | 66.35 | +0.32 (+0.48%) | 2,943,100 |
11 Jan 2024 | USD | 65.57 | 66.15 | 65.15 | 66.03 | 66.03 | +0.5 (+0.76%) | 2,420,800 |