Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 57.83 | 58.2 | 57.63 | 58.01 | 58.01 | +0.09 (+0.16%) | 918,000 |
22 Feb 2024 | USD | 57.48 | 58 | 57.28 | 57.92 | 57.92 | +0.54 (+0.94%) | 1,250,800 |
21 Feb 2024 | USD | 57.02 | 57.42 | 56.72 | 57.38 | 57.38 | +0.23 (+0.40%) | 618,200 |
20 Feb 2024 | USD | 56.96 | 57.3 | 56.66 | 57.15 | 57.15 | +0.34 (+0.60%) | 1,853,000 |
16 Feb 2024 | USD | 56.66 | 57.42 | 56.61 | 56.81 | 56.81 | -0.06 (-0.11%) | 1,193,700 |
15 Feb 2024 | USD | 56.5 | 56.98 | 56.43 | 56.87 | 56.87 | +0.58 (+1.03%) | 700,300 |
14 Feb 2024 | USD | 56.18 | 56.34 | 55.94 | 56.29 | 56.29 | +0.23 (+0.41%) | 691,000 |
13 Feb 2024 | USD | 56.19 | 56.54 | 55.69 | 56.06 | 56.06 | -0.77 (-1.35%) | 1,174,000 |
12 Feb 2024 | USD | 56.54 | 56.84 | 56.35 | 56.83 | 56.83 | +0.11 (+0.19%) | 953,000 |
9 Feb 2024 | USD | 56.94 | 57 | 56.45 | 56.72 | 56.72 | -0.21 (-0.37%) | 690,500 |
8 Feb 2024 | USD | 56.94 | 56.98 | 56.49 | 56.93 | 56.93 | -0.33 (-0.58%) | 1,066,700 |
7 Feb 2024 | USD | 57.53 | 57.64 | 57.04 | 57.26 | 57.26 | -0.14 (-0.24%) | 1,186,800 |
6 Feb 2024 | USD | 56.51 | 57.47 | 56.42 | 57.4 | 57.4 | +1.1 (+1.95%) | 1,004,700 |
5 Feb 2024 | USD | 56.27 | 56.78 | 56.24 | 56.3 | 56.3 | -0.06 (-0.11%) | 1,324,300 |
2 Feb 2024 | USD | 56.3 | 56.65 | 55.89 | 56.36 | 56.36 | -0.21 (-0.37%) | 1,188,200 |
1 Feb 2024 | USD | 55.87 | 56.63 | 55.52 | 56.57 | 56.57 | +0.74 (+1.33%) | 1,390,600 |
31 Jan 2024 | USD | 56.11 | 56.56 | 55.82 | 55.83 | 55.83 | +0.43 (+0.78%) | 1,812,500 |
30 Jan 2024 | USD | 55.61 | 55.75 | 55.33 | 55.4 | 55.4 | -0.43 (-0.77%) | 620,900 |
29 Jan 2024 | USD | 55.09 | 55.83 | 54.95 | 55.83 | 55.83 | +0.71 (+1.29%) | 863,100 |
26 Jan 2024 | USD | 55.29 | 55.4 | 54.96 | 55.12 | 55.12 | -0.05 (-0.09%) | 870,500 |
25 Jan 2024 | USD | 55.04 | 55.26 | 54.56 | 55.17 | 55.17 | +0.74 (+1.36%) | 1,095,200 |
24 Jan 2024 | USD | 55.44 | 55.48 | 54.41 | 54.43 | 54.43 | -0.9 (-1.63%) | 1,853,900 |
23 Jan 2024 | USD | 55.85 | 55.91 | 55.01 | 55.33 | 55.33 | -0.28 (-0.50%) | 1,267,500 |
22 Jan 2024 | USD | 55.64 | 56.21 | 55.55 | 55.61 | 55.61 | +0.21 (+0.38%) | 1,056,300 |
19 Jan 2024 | USD | 55.34 | 55.51 | 54.95 | 55.4 | 55.4 | +0.14 (+0.25%) | 1,159,400 |
18 Jan 2024 | USD | 55.14 | 55.41 | 54.82 | 55.26 | 55.26 | +0.51 (+0.93%) | 1,371,000 |
17 Jan 2024 | USD | 54.56 | 54.86 | 54.37 | 54.75 | 54.75 | -0.21 (-0.38%) | 1,107,100 |
16 Jan 2024 | USD | 54.95 | 55.08 | 54.62 | 54.96 | 54.96 | -0.28 (-0.51%) | 948,500 |
12 Jan 2024 | USD | 55.72 | 56.08 | 55.14 | 55.24 | 55.24 | -0.15 (-0.27%) | 1,011,800 |
11 Jan 2024 | USD | 55.41 | 55.53 | 55.01 | 55.39 | 55.39 | -0.11 (-0.20%) | 1,223,100 |