Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 64.14 | 64.5 | 64.02 | 64.02 | 64.02 | +0.97 (+1.54%) | 49,200 |
15 Feb 2024 | USD | 62.76 | 63.13 | 62.76 | 63.05 | 63.05 | +0.23 (+0.37%) | 40,700 |
14 Feb 2024 | USD | 62.69 | 62.85 | 62.46 | 62.82 | 62.82 | +0.72 (+1.16%) | 117,100 |
13 Feb 2024 | USD | 62.41 | 63.1 | 61.91 | 62.1 | 62.1 | -1.13 (-1.79%) | 50,300 |
12 Feb 2024 | USD | 62.75 | 63.76 | 62.75 | 63.23 | 63.23 | +0.88 (+1.41%) | 63,200 |
9 Feb 2024 | USD | 61.86 | 62.35 | 61.43 | 62.35 | 62.35 | +0.47 (+0.76%) | 222,400 |
8 Feb 2024 | USD | 62.47 | 62.47 | 61.82 | 61.88 | 61.88 | -0.88 (-1.40%) | 883,000 |
7 Feb 2024 | USD | 62.67 | 63.17 | 62.38 | 62.76 | 62.76 | -0.4 (-0.63%) | 166,400 |
6 Feb 2024 | USD | 62.53 | 63.22 | 62.14 | 63.16 | 63.16 | +3.06 (+5.09%) | 704,800 |
5 Feb 2024 | USD | 59.79 | 60.24 | 59.53 | 60.1 | 60.1 | +0.42 (+0.70%) | 64,700 |
2 Feb 2024 | USD | 59.75 | 59.8 | 59.45 | 59.68 | 59.68 | -1.17 (-1.92%) | 40,700 |
1 Feb 2024 | USD | 60.81 | 61.13 | 60.53 | 60.85 | 60.85 | +0.15 (+0.25%) | 40,300 |
31 Jan 2024 | USD | 60.28 | 61.32 | 60.28 | 60.7 | 60.7 | -0.41 (-0.67%) | 46,300 |
30 Jan 2024 | USD | 61.17 | 61.41 | 60.92 | 61.11 | 61.11 | -1.27 (-2.04%) | 23,800 |
29 Jan 2024 | USD | 63.06 | 63.06 | 62.06 | 62.38 | 62.38 | -1.09 (-1.72%) | 87,000 |
26 Jan 2024 | USD | 63.18 | 63.66 | 63.18 | 63.47 | 63.47 | -0.28 (-0.44%) | 132,800 |
25 Jan 2024 | USD | 64.33 | 64.4 | 63.73 | 63.75 | 63.75 | 0.0 (0.0%) | 355,500 |
24 Jan 2024 | USD | 64.15 | 64.25 | 63.63 | 63.75 | 63.75 | +1.84 (+2.97%) | 1,609,100 |
23 Jan 2024 | USD | 61.53 | 62.34 | 61.52 | 61.91 | 61.91 | +1.87 (+3.11%) | 42,400 |
22 Jan 2024 | USD | 59.58 | 60.06 | 59.58 | 60.04 | 60.04 | -1.71 (-2.77%) | 91,000 |
19 Jan 2024 | USD | 61.08 | 61.88 | 60.72 | 61.75 | 61.75 | +0.19 (+0.31%) | 155,000 |
18 Jan 2024 | USD | 61.84 | 61.84 | 61.45 | 61.56 | 61.56 | +0.18 (+0.29%) | 518,800 |
17 Jan 2024 | USD | 61.03 | 61.47 | 60.95 | 61.38 | 61.38 | -1.43 (-2.28%) | 117,600 |
16 Jan 2024 | USD | 63.67 | 63.67 | 62.81 | 62.81 | 62.81 | -1.69 (-2.62%) | 838,400 |
12 Jan 2024 | USD | 64.88 | 65.17 | 64.43 | 64.5 | 64.5 | -0.23 (-0.36%) | 112,100 |
11 Jan 2024 | USD | 64.81 | 64.82 | 64.26 | 64.73 | 64.73 | +0.66 (+1.03%) | 952,200 |
10 Jan 2024 | USD | 64.35 | 64.35 | 63.9 | 64.07 | 64.07 | -0.15 (-0.23%) | 1,273,800 |
9 Jan 2024 | USD | 64.1 | 64.33 | 64.08 | 64.22 | 64.22 | -0.71 (-1.09%) | 17,300 |
8 Jan 2024 | USD | 64.46 | 65.07 | 64.23 | 64.93 | 64.93 | -0.78 (-1.19%) | 58,900 |
5 Jan 2024 | USD | 66.05 | 66.09 | 65.57 | 65.71 | 65.71 | -0.55 (-0.83%) | 63,100 |