Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 51.64 | 51.73 | 51.51 | 51.73 | 51.73 | +0.55 (+1.07%) | 4,207,900 |
21 Feb 2024 | USD | 51.23 | 51.23 | 51.01 | 51.18 | 51.18 | -0.38 (-0.74%) | 4,186,200 |
20 Feb 2024 | USD | 51.61 | 51.61 | 51.43 | 51.56 | 51.56 | +0.36 (+0.70%) | 5,872,616 |
16 Feb 2024 | USD | 51.16 | 51.3 | 51.06 | 51.2 | 51.2 | +0.12 (+0.23%) | 4,390,000 |
15 Feb 2024 | USD | 50.97 | 51.08 | 50.87 | 51.08 | 51.08 | +0.27 (+0.53%) | 4,124,100 |
14 Feb 2024 | USD | 50.78 | 50.84 | 50.71 | 50.81 | 50.81 | +0.84 (+1.68%) | 4,100,900 |
13 Feb 2024 | USD | 50.06 | 50.17 | 49.82 | 49.97 | 49.97 | -0.31 (-0.62%) | 5,275,300 |
12 Feb 2024 | USD | 50.32 | 50.43 | 50.13 | 50.28 | 50.28 | -0.44 (-0.87%) | 4,141,000 |
9 Feb 2024 | USD | 50.64 | 50.74 | 50.44 | 50.72 | 50.72 | +0.22 (+0.44%) | 3,825,200 |
8 Feb 2024 | USD | 50.68 | 50.68 | 50.41 | 50.5 | 50.5 | -0.39 (-0.77%) | 5,477,200 |
7 Feb 2024 | USD | 50.88 | 50.99 | 50.76 | 50.89 | 50.89 | +0.11 (+0.22%) | 3,684,000 |
6 Feb 2024 | USD | 50.69 | 50.87 | 50.61 | 50.78 | 50.78 | +0.67 (+1.34%) | 4,130,000 |
5 Feb 2024 | USD | 50.09 | 50.19 | 49.98 | 50.11 | 50.11 | -0.27 (-0.54%) | 3,863,400 |
2 Feb 2024 | USD | 50.23 | 50.4 | 50.04 | 50.38 | 50.38 | +0.15 (+0.30%) | 3,041,600 |
1 Feb 2024 | USD | 50.08 | 50.24 | 49.9 | 50.23 | 50.23 | +0.34 (+0.68%) | 5,987,900 |
31 Jan 2024 | USD | 49.93 | 50.12 | 49.77 | 49.89 | 49.89 | +0.37 (+0.75%) | 6,993,400 |
30 Jan 2024 | USD | 49.36 | 49.54 | 49.3 | 49.52 | 49.52 | -0.46 (-0.92%) | 4,162,400 |
29 Jan 2024 | USD | 49.84 | 50.01 | 49.81 | 49.98 | 49.98 | +0.79 (+1.61%) | 3,077,200 |
26 Jan 2024 | USD | 49.12 | 49.38 | 49.03 | 49.19 | 49.19 | +0.08 (+0.16%) | 2,126,000 |
25 Jan 2024 | USD | 49.22 | 49.22 | 49.03 | 49.11 | 49.11 | -0.09 (-0.18%) | 4,583,600 |
24 Jan 2024 | USD | 49.26 | 49.39 | 49.16 | 49.2 | 49.2 | +0.52 (+1.07%) | 7,677,200 |
23 Jan 2024 | USD | 48.75 | 48.78 | 48.56 | 48.68 | 48.68 | -1.09 (-2.19%) | 4,543,200 |
22 Jan 2024 | USD | 49.74 | 49.95 | 49.6 | 49.77 | 49.77 | +0.18 (+0.36%) | 3,527,900 |
19 Jan 2024 | USD | 49.55 | 49.62 | 49.26 | 49.59 | 49.59 | +0.51 (+1.04%) | 4,017,300 |
18 Jan 2024 | USD | 49.01 | 49.15 | 48.92 | 49.08 | 49.08 | +0.25 (+0.51%) | 3,679,200 |
17 Jan 2024 | USD | 48.88 | 48.88 | 48.7 | 48.83 | 48.83 | -0.57 (-1.15%) | 4,190,400 |
16 Jan 2024 | USD | 49.88 | 49.88 | 49.35 | 49.4 | 49.4 | -0.56 (-1.12%) | 5,433,400 |
12 Jan 2024 | USD | 49.87 | 50.2 | 49.87 | 49.96 | 49.96 | +0.77 (+1.57%) | 3,272,400 |
11 Jan 2024 | USD | 49.26 | 49.3 | 48.94 | 49.19 | 49.19 | +0.04 (+0.08%) | 2,478,000 |
10 Jan 2024 | USD | 49.15 | 49.15 | 49.02 | 49.15 | 49.15 | +0.3 (+0.61%) | 3,357,600 |