Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 55.1 | 55.1 | 54.11 | 54.68 | 54.68 | -0.88 (-1.58%) | 350,880 |
20 Feb 2024 | USD | 55.64 | 56.03 | 55.48 | 55.56 | 55.56 | -0.56 (-1.00%) | 270,934 |
16 Feb 2024 | USD | 56.23 | 56.95 | 55.82 | 56.12 | 56.12 | -0.23 (-0.41%) | 259,851 |
15 Feb 2024 | USD | 55.94 | 56.47 | 55.81 | 56.35 | 56.35 | +0.89 (+1.60%) | 289,545 |
14 Feb 2024 | USD | 55.53 | 55.64 | 54.96 | 55.46 | 55.46 | +0.48 (+0.87%) | 252,156 |
13 Feb 2024 | USD | 55.49 | 56.25 | 54.655 | 54.98 | 54.98 | -1.74 (-3.07%) | 393,536 |
12 Feb 2024 | USD | 57.29 | 57.3269 | 56.71 | 56.72 | 56.72 | -0.42 (-0.74%) | 200,789 |
9 Feb 2024 | USD | 57.38 | 57.6 | 57 | 57.14 | 57.14 | -0.24 (-0.42%) | 408,938 |
8 Feb 2024 | USD | 56.81 | 57.4 | 56.59 | 57.38 | 57.38 | +0.57 (+1.00%) | 254,226 |
7 Feb 2024 | USD | 57.44 | 57.57 | 56.77 | 56.81 | 56.81 | -0.64 (-1.11%) | 317,182 |
6 Feb 2024 | USD | 56.81 | 57.48 | 56.74 | 57.45 | 57.45 | +0.77 (+1.36%) | 673,928 |
5 Feb 2024 | USD | 56.67 | 56.9 | 56.15 | 56.68 | 56.68 | -0.54 (-0.94%) | 417,630 |
2 Feb 2024 | USD | 57.79 | 58.07 | 57.01 | 57.22 | 57.22 | -0.71 (-1.23%) | 408,620 |
1 Feb 2024 | USD | 56.81 | 57.99 | 56.28 | 57.93 | 57.93 | +1.12 (+1.97%) | 470,043 |
31 Jan 2024 | USD | 57.26 | 57.72 | 56.73 | 56.81 | 56.81 | -0.75 (-1.30%) | 382,026 |
30 Jan 2024 | USD | 57.7 | 58.07 | 57.46 | 57.56 | 57.56 | -0.04 (-0.07%) | 326,294 |
29 Jan 2024 | USD | 57.1 | 58.07 | 56.945 | 57.6 | 57.6 | -0.81 (-1.39%) | 434,335 |
26 Jan 2024 | USD | 59.23 | 59.23 | 58.4 | 58.41 | 58.41 | -0.53 (-0.90%) | 190,176 |
25 Jan 2024 | USD | 59.9 | 59.9 | 58.53 | 58.94 | 58.94 | -0.36 (-0.61%) | 348,840 |
24 Jan 2024 | USD | 60 | 60.33 | 59.14 | 59.3 | 59.3 | -0.43 (-0.72%) | 529,000 |
23 Jan 2024 | USD | 59.58 | 59.9 | 59.09 | 59.73 | 59.73 | +0.43 (+0.73%) | 297,700 |
22 Jan 2024 | USD | 58.38 | 59.53 | 58 | 59.3 | 59.3 | +1.39 (+2.40%) | 542,700 |
19 Jan 2024 | USD | 58 | 58 | 57.11 | 57.91 | 57.91 | +0.08 (+0.14%) | 343,900 |
18 Jan 2024 | USD | 56.65 | 57.92 | 56.65 | 57.83 | 57.83 | +1.28 (+2.26%) | 887,600 |
17 Jan 2024 | USD | 56 | 56.63 | 52.99 | 56.55 | 56.55 | +2.94 (+5.48%) | 973,300 |
16 Jan 2024 | USD | 53.72 | 53.92 | 53.21 | 53.61 | 53.61 | -0.39 (-0.72%) | 385,300 |
12 Jan 2024 | USD | 53.85 | 54.47 | 53.73 | 54 | 54 | +0.67 (+1.26%) | 333,200 |
11 Jan 2024 | USD | 53.62 | 53.85 | 52.88 | 53.33 | 53.33 | -0.39 (-0.73%) | 275,300 |
10 Jan 2024 | USD | 52.59 | 53.86 | 52.59 | 53.72 | 53.72 | +1.05 (+1.99%) | 416,900 |
9 Jan 2024 | USD | 52.69 | 53.04 | 52.56 | 52.67 | 52.67 | -0.58 (-1.09%) | 156,700 |