Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 64.06 | 64.38 | 64.01 | 64.38 | 64.38 | +0.84 (+1.32%) | 3,650,900 |
13 Feb 2024 | USD | 63.86 | 64 | 63.3 | 63.54 | 63.54 | -1.16 (-1.79%) | 1,342,200 |
12 Feb 2024 | USD | 64.47 | 64.91 | 64.47 | 64.7 | 64.7 | +0.21 (+0.33%) | 1,659,000 |
9 Feb 2024 | USD | 64.27 | 64.51 | 64.07 | 64.49 | 64.49 | +0.24 (+0.37%) | 908,500 |
8 Feb 2024 | USD | 64.25 | 64.31 | 64.06 | 64.25 | 64.25 | -0.17 (-0.26%) | 1,749,400 |
7 Feb 2024 | USD | 64.37 | 64.51 | 64.28 | 64.42 | 64.42 | +0.03 (+0.05%) | 886,300 |
6 Feb 2024 | USD | 63.97 | 64.43 | 63.94 | 64.39 | 64.39 | +0.68 (+1.07%) | 1,964,000 |
5 Feb 2024 | USD | 63.67 | 63.88 | 63.41 | 63.71 | 63.71 | -0.31 (-0.48%) | 1,864,100 |
2 Feb 2024 | USD | 64.03 | 64.08 | 63.74 | 64.02 | 64.02 | -0.43 (-0.67%) | 1,737,400 |
1 Feb 2024 | USD | 64.08 | 64.47 | 63.93 | 64.45 | 64.45 | +0.63 (+0.99%) | 1,739,400 |
31 Jan 2024 | USD | 64.33 | 64.55 | 63.73 | 63.82 | 63.82 | -0.35 (-0.55%) | 4,609,200 |
30 Jan 2024 | USD | 64.13 | 64.21 | 63.89 | 64.17 | 64.17 | -0.21 (-0.33%) | 3,203,300 |
29 Jan 2024 | USD | 64.11 | 64.44 | 63.94 | 64.38 | 64.38 | +0.3 (+0.47%) | 1,524,800 |
26 Jan 2024 | USD | 64.05 | 64.2 | 64 | 64.08 | 64.08 | +0.2 (+0.31%) | 1,018,900 |
25 Jan 2024 | USD | 63.91 | 63.91 | 63.58 | 63.88 | 63.88 | +0.17 (+0.27%) | 3,088,700 |
24 Jan 2024 | USD | 64.1 | 64.12 | 63.68 | 63.71 | 63.71 | +0.49 (+0.78%) | 3,374,000 |
23 Jan 2024 | USD | 63.07 | 63.26 | 62.94 | 63.22 | 63.22 | +0.04 (+0.06%) | 2,080,500 |
22 Jan 2024 | USD | 63.17 | 63.38 | 63.09 | 63.18 | 63.18 | -0.05 (-0.08%) | 2,278,200 |
19 Jan 2024 | USD | 62.82 | 63.23 | 62.61 | 63.23 | 63.23 | +0.32 (+0.51%) | 1,364,300 |
18 Jan 2024 | USD | 62.7 | 62.91 | 62.54 | 62.91 | 62.91 | +0.52 (+0.83%) | 1,120,800 |
17 Jan 2024 | USD | 62.17 | 62.41 | 61.99 | 62.39 | 62.39 | -0.71 (-1.13%) | 1,263,000 |
16 Jan 2024 | USD | 63.41 | 63.48 | 63.01 | 63.1 | 63.1 | -1.17 (-1.82%) | 1,577,900 |
12 Jan 2024 | USD | 64.49 | 64.69 | 64.18 | 64.27 | 64.27 | +0.24 (+0.37%) | 969,600 |
11 Jan 2024 | USD | 64.21 | 64.26 | 63.51 | 64.03 | 64.03 | +0.03 (+0.05%) | 1,085,400 |
10 Jan 2024 | USD | 63.93 | 64.09 | 63.84 | 64 | 64 | +0.21 (+0.33%) | 1,057,900 |
9 Jan 2024 | USD | 63.79 | 63.91 | 63.65 | 63.79 | 63.79 | -0.62 (-0.96%) | 2,160,900 |
8 Jan 2024 | USD | 63.77 | 64.41 | 63.77 | 64.41 | 64.41 | +0.55 (+0.86%) | 1,870,200 |
5 Jan 2024 | USD | 63.75 | 64.36 | 63.68 | 63.86 | 63.86 | +0.05 (+0.08%) | 898,800 |
4 Jan 2024 | USD | 63.69 | 64.1 | 63.68 | 63.81 | 63.81 | +0.06 (+0.09%) | 1,261,700 |
3 Jan 2024 | USD | 63.57 | 63.91 | 63.45 | 63.75 | 63.75 | -0.4 (-0.62%) | 1,873,100 |