Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 50.67 | 50.76 | 50.41 | 50.53 | 50.53 | +0.09 (+0.18%) | 7,192,500 |
16 Feb 2024 | USD | 50.41 | 50.59 | 50.34 | 50.44 | 50.44 | +0.21 (+0.42%) | 9,641,900 |
15 Feb 2024 | USD | 50.01 | 50.24 | 49.99 | 50.23 | 50.23 | +0.26 (+0.52%) | 11,586,300 |
14 Feb 2024 | USD | 49.82 | 50 | 49.76 | 49.97 | 49.97 | +0.74 (+1.50%) | 10,644,200 |
13 Feb 2024 | USD | 49.57 | 49.72 | 49.05 | 49.23 | 49.23 | -0.95 (-1.89%) | 13,084,200 |
12 Feb 2024 | USD | 49.86 | 50.42 | 49.86 | 50.18 | 50.18 | +0.34 (+0.68%) | 9,342,400 |
9 Feb 2024 | USD | 49.74 | 49.91 | 49.45 | 49.84 | 49.84 | +0.21 (+0.42%) | 7,028,000 |
8 Feb 2024 | USD | 49.75 | 49.81 | 49.54 | 49.63 | 49.63 | -0.31 (-0.62%) | 9,848,000 |
7 Feb 2024 | USD | 49.8 | 50 | 49.75 | 49.94 | 49.94 | +0.05 (+0.10%) | 9,328,800 |
6 Feb 2024 | USD | 49.56 | 49.9 | 49.46 | 49.89 | 49.89 | +1.07 (+2.19%) | 7,976,200 |
5 Feb 2024 | USD | 48.62 | 48.94 | 48.56 | 48.82 | 48.82 | +0.08 (+0.16%) | 8,774,300 |
2 Feb 2024 | USD | 48.7 | 48.8 | 48.53 | 48.74 | 48.74 | -0.17 (-0.35%) | 12,571,000 |
1 Feb 2024 | USD | 48.72 | 48.92 | 48.63 | 48.91 | 48.91 | +0.46 (+0.95%) | 10,461,700 |
31 Jan 2024 | USD | 48.53 | 48.87 | 48.31 | 48.45 | 48.45 | -0.22 (-0.45%) | 18,057,200 |
30 Jan 2024 | USD | 48.56 | 48.68 | 48.44 | 48.67 | 48.67 | -0.35 (-0.71%) | 7,986,600 |
29 Jan 2024 | USD | 49.08 | 49.11 | 48.77 | 49.02 | 49.02 | +0.05 (+0.10%) | 10,907,500 |
26 Jan 2024 | USD | 48.86 | 49.09 | 48.84 | 48.97 | 48.97 | +0.07 (+0.14%) | 10,095,700 |
25 Jan 2024 | USD | 49.05 | 49.1 | 48.76 | 48.9 | 48.9 | +0.04 (+0.08%) | 18,633,100 |
24 Jan 2024 | USD | 49.19 | 49.23 | 48.83 | 48.86 | 48.86 | +0.48 (+0.99%) | 13,861,400 |
23 Jan 2024 | USD | 48.14 | 48.41 | 48.12 | 48.38 | 48.38 | +0.36 (+0.75%) | 8,542,400 |
22 Jan 2024 | USD | 47.89 | 48.15 | 47.87 | 48.02 | 48.02 | -0.38 (-0.79%) | 11,580,400 |
19 Jan 2024 | USD | 48.03 | 48.43 | 47.86 | 48.4 | 48.4 | +0.49 (+1.02%) | 10,290,300 |
18 Jan 2024 | USD | 47.92 | 47.98 | 47.73 | 47.91 | 47.91 | +0.31 (+0.65%) | 14,894,000 |
17 Jan 2024 | USD | 47.38 | 47.6 | 47.34 | 47.6 | 47.6 | -0.66 (-1.37%) | 20,825,400 |
16 Jan 2024 | USD | 48.63 | 48.63 | 48.22 | 48.26 | 48.26 | -1.19 (-2.41%) | 16,207,200 |
12 Jan 2024 | USD | 49.59 | 49.76 | 49.39 | 49.45 | 49.45 | +0.19 (+0.39%) | 14,378,300 |
11 Jan 2024 | USD | 49.29 | 49.38 | 48.91 | 49.26 | 49.26 | +0.24 (+0.49%) | 14,206,800 |
10 Jan 2024 | USD | 49.09 | 49.12 | 48.94 | 49.02 | 49.02 | -0.11 (-0.22%) | 9,561,900 |
9 Jan 2024 | USD | 49.14 | 49.23 | 49.04 | 49.13 | 49.13 | -0.69 (-1.38%) | 10,729,200 |
8 Jan 2024 | USD | 49.34 | 49.83 | 49.29 | 49.82 | 49.82 | +0.14 (+0.28%) | 9,115,900 |