Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 51.82 | 52.39 | 51.71 | 52.02 | 52.02 | +0.63 (+1.23%) | 5,127,100 |
14 Feb 2024 | USD | 51.75 | 51.75 | 51.16 | 51.39 | 51.39 | -0.13 (-0.25%) | 5,923,100 |
13 Feb 2024 | USD | 51.74 | 51.8 | 51.19 | 51.52 | 51.52 | -1.15 (-2.18%) | 9,692,900 |
12 Feb 2024 | USD | 52.84 | 53.04 | 52.54 | 52.67 | 52.67 | -0.09 (-0.17%) | 5,069,600 |
9 Feb 2024 | USD | 53.03 | 53.26 | 52.27 | 52.76 | 52.76 | -0.4 (-0.75%) | 6,516,500 |
8 Feb 2024 | USD | 53.27 | 53.52 | 53.04 | 53.16 | 53.16 | -0.2 (-0.37%) | 4,484,400 |
7 Feb 2024 | USD | 53.75 | 53.89 | 53.29 | 53.36 | 53.36 | -0.39 (-0.73%) | 4,686,700 |
6 Feb 2024 | USD | 52.75 | 53.93 | 52.6 | 53.75 | 53.75 | +1.1 (+2.09%) | 7,198,800 |
5 Feb 2024 | USD | 53.54 | 53.61 | 52.61 | 52.65 | 52.65 | -1.54 (-2.84%) | 9,135,600 |
2 Feb 2024 | USD | 55.04 | 55.05 | 53.63 | 54.19 | 54.19 | -1.06 (-1.92%) | 7,479,400 |
1 Feb 2024 | USD | 54.49 | 55.25 | 53.83 | 55.25 | 55.25 | +0.86 (+1.58%) | 6,320,800 |
31 Jan 2024 | USD | 55.19 | 55.3 | 54.11 | 54.39 | 54.39 | -0.79 (-1.43%) | 12,325,100 |
30 Jan 2024 | USD | 54.72 | 55.74 | 54.41 | 55.18 | 55.18 | +0.26 (+0.47%) | 8,151,000 |
29 Jan 2024 | USD | 55 | 55.09 | 54.36 | 54.92 | 54.92 | -0.05 (-0.09%) | 6,329,600 |
26 Jan 2024 | USD | 55.58 | 55.66 | 54.95 | 54.97 | 54.97 | -0.45 (-0.81%) | 5,696,200 |
25 Jan 2024 | USD | 55.6 | 55.73 | 54.89 | 55.42 | 55.42 | +0.43 (+0.78%) | 6,945,800 |
24 Jan 2024 | USD | 56.65 | 56.86 | 54.95 | 54.99 | 54.99 | -1 (-1.79%) | 8,218,600 |
23 Jan 2024 | USD | 55.8 | 56.09 | 55.41 | 55.99 | 55.99 | +0.41 (+0.74%) | 12,145,100 |
22 Jan 2024 | USD | 56.63 | 57.37 | 55.33 | 55.58 | 55.58 | -0.94 (-1.66%) | 45,785,700 |
19 Jan 2024 | USD | 56.3 | 56.65 | 55.43 | 56.52 | 56.52 | +0.4 (+0.71%) | 9,215,900 |
18 Jan 2024 | USD | 57.16 | 57.36 | 55.81 | 56.12 | 56.12 | -1.09 (-1.91%) | 7,117,800 |
17 Jan 2024 | USD | 57.7 | 58.29 | 56.63 | 57.21 | 57.21 | -1.13 (-1.94%) | 6,658,200 |
16 Jan 2024 | USD | 58.63 | 58.9 | 58.2 | 58.34 | 58.34 | -0.56 (-0.95%) | 5,809,000 |
12 Jan 2024 | USD | 59.53 | 59.68 | 58.52 | 58.9 | 58.9 | -0.37 (-0.62%) | 5,890,000 |
11 Jan 2024 | USD | 58.98 | 59.43 | 58.4 | 59.27 | 59.27 | +0.16 (+0.27%) | 6,628,800 |
10 Jan 2024 | USD | 59.6 | 59.8 | 58.95 | 59.11 | 59.11 | -0.18 (-0.30%) | 6,719,400 |
9 Jan 2024 | USD | 59.14 | 59.83 | 58.91 | 59.29 | 59.29 | -0.19 (-0.32%) | 7,605,900 |
8 Jan 2024 | USD | 57.92 | 59.55 | 57.82 | 59.48 | 59.48 | +1.56 (+2.69%) | 8,842,900 |
5 Jan 2024 | USD | 57.47 | 58.06 | 57.15 | 57.92 | 57.92 | +0.23 (+0.40%) | 3,943,500 |
4 Jan 2024 | USD | 57.71 | 58.24 | 57.47 | 57.69 | 57.69 | -0.04 (-0.07%) | 5,107,000 |