Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 54.36 | 54.54 | 53.65 | 53.96 | 53.96 | -1.22 (-2.21%) | 834,635 |
16 Feb 2024 | USD | 55.57 | 56.08 | 54.86 | 55.18 | 55.18 | -0.98 (-1.75%) | 884,230 |
15 Feb 2024 | USD | 55.56 | 56.57 | 55.175 | 56.16 | 56.16 | +1.67 (+3.06%) | 928,130 |
14 Feb 2024 | USD | 54.78 | 55.97 | 52.59 | 54.49 | 54.49 | -0.66 (-1.20%) | 1,368,039 |
13 Feb 2024 | USD | 55.39 | 55.66 | 54.43 | 55.15 | 55.15 | -1.97 (-3.45%) | 1,051,374 |
12 Feb 2024 | USD | 56.64 | 57.83 | 56.35 | 57.12 | 57.12 | +0.43 (+0.76%) | 660,354 |
9 Feb 2024 | USD | 56.65 | 57.145 | 55.95 | 56.69 | 56.69 | +0.13 (+0.23%) | 495,806 |
8 Feb 2024 | USD | 55.69 | 56.74 | 55.69 | 56.56 | 56.56 | +0.77 (+1.38%) | 540,877 |
7 Feb 2024 | USD | 54.77 | 56.2 | 54.17 | 55.79 | 55.79 | +1.16 (+2.12%) | 747,438 |
6 Feb 2024 | USD | 54 | 54.8516 | 54 | 54.63 | 54.63 | +0.74 (+1.37%) | 589,183 |
5 Feb 2024 | USD | 54.75 | 54.875 | 53.48 | 53.89 | 53.89 | -0.99 (-1.80%) | 407,335 |
2 Feb 2024 | USD | 54.42 | 55.4 | 53.89 | 54.88 | 54.88 | -0.11 (-0.20%) | 513,431 |
1 Feb 2024 | USD | 54.7 | 55.09 | 53.81 | 54.99 | 54.99 | +0.61 (+1.12%) | 542,932 |
31 Jan 2024 | USD | 56.02 | 56.08 | 54.31 | 54.38 | 54.38 | -1.46 (-2.61%) | 537,190 |
30 Jan 2024 | USD | 55.93 | 56.22 | 55.5 | 55.84 | 55.84 | -0.87 (-1.53%) | 451,779 |
29 Jan 2024 | USD | 56.7 | 56.86 | 56.17 | 56.71 | 56.71 | -0.25 (-0.44%) | 432,463 |
26 Jan 2024 | USD | 57.18 | 57.75 | 56.9 | 56.96 | 56.96 | +0.16 (+0.28%) | 396,062 |
25 Jan 2024 | USD | 55.91 | 56.81 | 55.73 | 56.8 | 56.8 | +1.31 (+2.36%) | 496,071 |
24 Jan 2024 | USD | 56.82 | 56.82 | 55.37 | 55.49 | 55.49 | -0.96 (-1.70%) | 534,600 |
23 Jan 2024 | USD | 57.05 | 57.14 | 56.18 | 56.45 | 56.45 | -0.21 (-0.37%) | 666,400 |
22 Jan 2024 | USD | 56.52 | 57.89 | 56.394 | 56.66 | 56.66 | +0.89 (+1.60%) | 646,100 |
19 Jan 2024 | USD | 55.83 | 55.84 | 54.65 | 55.77 | 55.77 | +0.12 (+0.22%) | 1,162,600 |
18 Jan 2024 | USD | 55.82 | 55.865 | 55.05 | 55.65 | 55.65 | -0.02 (-0.04%) | 966,200 |
17 Jan 2024 | USD | 55.99 | 56.51 | 55.6 | 55.67 | 55.67 | -1.84 (-3.20%) | 931,000 |
16 Jan 2024 | USD | 57.34 | 57.58 | 56.57 | 57.51 | 57.51 | -0.32 (-0.55%) | 902,800 |
12 Jan 2024 | USD | 59.07 | 59.39 | 57.82 | 57.83 | 57.83 | -1.55 (-2.61%) | 999,900 |
11 Jan 2024 | USD | 59.36 | 59.74 | 58.58 | 59.38 | 59.38 | -0.58 (-0.97%) | 452,900 |
10 Jan 2024 | USD | 59.36 | 59.99 | 58.76 | 59.96 | 59.96 | +0.74 (+1.25%) | 403,200 |
9 Jan 2024 | USD | 59.54 | 59.86 | 58.68 | 59.22 | 59.22 | -0.79 (-1.32%) | 597,400 |
8 Jan 2024 | USD | 58.83 | 60.02 | 58.78 | 60.01 | 60.01 | +1.02 (+1.73%) | 512,800 |