Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 53.85 | 54.1 | 53.54 | 54.1 | 54.1 | +0.42 (+0.78%) | 433,300 |
29 Feb 2024 | USD | 53.89 | 53.94 | 53.43 | 53.68 | 53.68 | +0.02 (+0.04%) | 300,700 |
28 Feb 2024 | USD | 53.68 | 53.76 | 53.61 | 53.66 | 53.66 | -0.28 (-0.52%) | 168,900 |
27 Feb 2024 | USD | 53.79 | 53.99 | 53.79 | 53.94 | 53.94 | +0.11 (+0.20%) | 351,500 |
26 Feb 2024 | USD | 53.91 | 53.92 | 53.72 | 53.83 | 53.83 | -0.06 (-0.11%) | 189,100 |
23 Feb 2024 | USD | 53.91 | 53.96 | 53.81 | 53.89 | 53.89 | +0.06 (+0.11%) | 378,500 |
22 Feb 2024 | USD | 53.64 | 53.85 | 53.55 | 53.83 | 53.83 | +0.51 (+0.96%) | 255,700 |
21 Feb 2024 | USD | 53.05 | 53.32 | 53.04 | 53.32 | 53.32 | +0.08 (+0.15%) | 267,100 |
20 Feb 2024 | USD | 53.28 | 53.33 | 53.08 | 53.24 | 53.24 | +0.29 (+0.55%) | 275,100 |
16 Feb 2024 | USD | 52.89 | 53.14 | 52.75 | 52.95 | 52.95 | +0.11 (+0.21%) | 308,800 |
15 Feb 2024 | USD | 52.52 | 52.84 | 52.52 | 52.84 | 52.84 | +0.58 (+1.11%) | 164,200 |
14 Feb 2024 | USD | 51.96 | 52.26 | 51.94 | 52.26 | 52.26 | +0.7 (+1.36%) | 305,500 |
13 Feb 2024 | USD | 51.77 | 51.84 | 51.4 | 51.56 | 51.56 | -0.93 (-1.77%) | 428,500 |
12 Feb 2024 | USD | 52.4 | 52.65 | 52.4 | 52.49 | 52.49 | -0.02 (-0.04%) | 191,300 |
9 Feb 2024 | USD | 52.32 | 52.55 | 52.19 | 52.51 | 52.51 | +0.15 (+0.29%) | 151,400 |
8 Feb 2024 | USD | 52.38 | 52.41 | 52.25 | 52.36 | 52.36 | -0.01 (-0.02%) | 280,400 |
7 Feb 2024 | USD | 52.39 | 52.46 | 52.24 | 52.37 | 52.37 | -0.14 (-0.27%) | 207,800 |
6 Feb 2024 | USD | 52.15 | 52.53 | 52.13 | 52.51 | 52.51 | +0.39 (+0.75%) | 719,300 |
5 Feb 2024 | USD | 52.05 | 52.23 | 51.83 | 52.12 | 52.12 | -0.26 (-0.50%) | 516,500 |
2 Feb 2024 | USD | 52.49 | 52.51 | 52.18 | 52.38 | 52.38 | -0.51 (-0.96%) | 454,100 |
1 Feb 2024 | USD | 52.51 | 52.9 | 52.36 | 52.89 | 52.89 | +0.52 (+0.99%) | 506,600 |
31 Jan 2024 | USD | 52.96 | 53.06 | 52.3 | 52.37 | 52.37 | -0.41 (-0.78%) | 389,600 |
30 Jan 2024 | USD | 52.76 | 52.82 | 52.57 | 52.78 | 52.78 | +0.05 (+0.09%) | 130,600 |
29 Jan 2024 | USD | 52.37 | 52.79 | 52.33 | 52.73 | 52.73 | +0.15 (+0.29%) | 403,000 |
26 Jan 2024 | USD | 52.57 | 52.67 | 52.52 | 52.58 | 52.58 | +0.52 (+1.00%) | 257,200 |
25 Jan 2024 | USD | 51.94 | 52.09 | 51.74 | 52.06 | 52.06 | +0.25 (+0.48%) | 546,500 |
24 Jan 2024 | USD | 52.12 | 52.19 | 51.81 | 51.81 | 51.81 | +0.5 (+0.97%) | 294,600 |
23 Jan 2024 | USD | 51.21 | 51.33 | 51.07 | 51.31 | 51.31 | -0.14 (-0.27%) | 296,700 |
22 Jan 2024 | USD | 51.45 | 51.6 | 51.38 | 51.45 | 51.45 | +0.03 (+0.06%) | 187,600 |
19 Jan 2024 | USD | 51.11 | 51.42 | 50.94 | 51.42 | 51.42 | +0.09 (+0.18%) | 243,400 |