Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 56.19 | 58.52 | 55.37 | 58.46 | 58.46 | +2.7 (+4.84%) | 771,447 |
2 Feb 2024 | USD | 55.62 | 56.53 | 53.99 | 55.76 | 55.76 | -0.46 (-0.82%) | 978,874 |
1 Feb 2024 | USD | 55.23 | 56.26 | 54.59 | 56.22 | 56.22 | +1.16 (+2.11%) | 527,597 |
31 Jan 2024 | USD | 55.6 | 56.12 | 54.56 | 55.06 | 55.06 | -0.51 (-0.92%) | 783,913 |
30 Jan 2024 | USD | 55.15 | 55.925 | 54.1 | 55.57 | 55.57 | -0.22 (-0.39%) | 902,367 |
29 Jan 2024 | USD | 56.84 | 56.84 | 55.018 | 55.79 | 55.79 | -0.76 (-1.34%) | 1,088,871 |
26 Jan 2024 | USD | 57.68 | 57.78 | 56.21 | 56.55 | 56.55 | -1.58 (-2.72%) | 1,472,301 |
25 Jan 2024 | USD | 60.87 | 60.87 | 57.58 | 58.13 | 58.13 | -1.97 (-3.28%) | 512,432 |
24 Jan 2024 | USD | 61.85 | 61.85 | 58.69 | 60.1 | 60.1 | -0.69 (-1.14%) | 1,526,200 |
23 Jan 2024 | USD | 51.23 | 61.17 | 51.07 | 60.79 | 60.79 | +4.59 (+8.17%) | 3,340,900 |
22 Jan 2024 | USD | 56.46 | 57.73 | 55.38 | 56.2 | 56.2 | -0.48 (-0.85%) | 1,250,800 |
19 Jan 2024 | USD | 57.18 | 57.18 | 56.01 | 56.68 | 56.68 | -0.35 (-0.61%) | 876,200 |
18 Jan 2024 | USD | 60.22 | 60.22 | 55.8 | 57.03 | 57.03 | -2.86 (-4.78%) | 1,392,600 |
17 Jan 2024 | USD | 59.44 | 60.75 | 59.07 | 59.89 | 59.89 | -0.46 (-0.76%) | 755,200 |
16 Jan 2024 | USD | 60.24 | 60.91 | 59.23 | 60.35 | 60.35 | -0.42 (-0.69%) | 1,321,100 |
12 Jan 2024 | USD | 59.05 | 61.29 | 58.31 | 60.77 | 60.77 | +1.72 (+2.91%) | 881,700 |
11 Jan 2024 | USD | 58.41 | 59.12 | 57.47 | 59.05 | 59.05 | +0.51 (+0.87%) | 539,800 |
10 Jan 2024 | USD | 58.81 | 59.74 | 57.55 | 58.54 | 58.54 | -0.58 (-0.98%) | 889,700 |
9 Jan 2024 | USD | 57.64 | 59.18 | 57.28 | 59.12 | 59.12 | +0.98 (+1.69%) | 623,800 |
8 Jan 2024 | USD | 56.38 | 58.24 | 55 | 58.14 | 58.14 | +1.7 (+3.01%) | 1,064,100 |
5 Jan 2024 | USD | 56.18 | 56.74 | 55.01 | 56.44 | 56.44 | -0.11 (-0.19%) | 1,006,400 |
4 Jan 2024 | USD | 57.19 | 57.898 | 56.54 | 56.55 | 56.55 | -1.38 (-2.38%) | 1,125,800 |
3 Jan 2024 | USD | 59.21 | 59.38 | 57 | 57.93 | 57.93 | -1.17 (-1.98%) | 933,300 |
2 Jan 2024 | USD | 59.46 | 60.94 | 58.98 | 59.1 | 59.1 | -1.07 (-1.78%) | 1,021,300 |
29 Dec 2023 | USD | 60.5 | 60.52 | 59.14 | 60.17 | 60.17 | +0.36 (+0.60%) | 456,500 |
28 Dec 2023 | USD | 59.11 | 60.25 | 58.79 | 59.81 | 59.81 | +1.11 (+1.89%) | 601,000 |
27 Dec 2023 | USD | 59.13 | 59.49 | 57.81 | 58.7 | 58.7 | -0.43 (-0.73%) | 674,600 |
26 Dec 2023 | USD | 59.58 | 60.34 | 58.92 | 59.13 | 59.13 | -0.69 (-1.15%) | 581,500 |
22 Dec 2023 | USD | 59.65 | 60.78 | 57.1 | 59.82 | 59.82 | -0.22 (-0.37%) | 1,653,500 |
21 Dec 2023 | USD | 60.04 | 60.78 | 59.9 | 60.04 | 60.04 | +0.03 (+0.05%) | 618,500 |