Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 46.72 | 47.63 | 46.27 | 47.57 | 47.57 | +1.59 (+3.46%) | 1,391,573 |
22 Feb 2024 | USD | 43.87 | 46.782 | 43.55 | 45.98 | 45.98 | +4.14 (+9.89%) | 1,451,467 |
21 Feb 2024 | USD | 41.58 | 41.88 | 41.23 | 41.84 | 41.84 | -0.31 (-0.74%) | 747,926 |
20 Feb 2024 | USD | 41.76 | 42.28 | 41.655 | 42.15 | 42.15 | -0.37 (-0.87%) | 332,282 |
16 Feb 2024 | USD | 42.75 | 43.445 | 42.42 | 42.52 | 42.52 | -1.24 (-2.83%) | 553,566 |
15 Feb 2024 | USD | 44.41 | 44.825 | 43.47 | 43.76 | 43.76 | -0.08 (-0.18%) | 536,521 |
14 Feb 2024 | USD | 42.32 | 44 | 42.32 | 43.84 | 43.84 | +2.14 (+5.13%) | 414,164 |
13 Feb 2024 | USD | 41.57 | 42.59 | 41.24 | 41.7 | 41.7 | -2.06 (-4.71%) | 481,729 |
12 Feb 2024 | USD | 43.52 | 44.24 | 43.42 | 43.76 | 43.76 | +0.56 (+1.30%) | 718,076 |
9 Feb 2024 | USD | 43.04 | 43.325 | 42.49 | 43.2 | 43.2 | +0.54 (+1.27%) | 396,018 |
8 Feb 2024 | USD | 41.59 | 43.03 | 41.27 | 42.66 | 42.66 | +1.13 (+2.72%) | 462,473 |
7 Feb 2024 | USD | 42.12 | 42.16 | 41.19 | 41.53 | 41.53 | -0.43 (-1.02%) | 413,917 |
6 Feb 2024 | USD | 40.66 | 42.105 | 40.6 | 41.96 | 41.96 | +0.98 (+2.39%) | 377,684 |
5 Feb 2024 | USD | 41.8 | 41.8 | 40.76 | 40.98 | 40.98 | -1.17 (-2.78%) | 402,306 |
2 Feb 2024 | USD | 41.28 | 42.61 | 41.19 | 42.15 | 42.15 | +0.08 (+0.19%) | 411,666 |
1 Feb 2024 | USD | 42.92 | 43.12 | 41.82 | 42.07 | 42.07 | -0.48 (-1.13%) | 586,466 |
31 Jan 2024 | USD | 43.69 | 44.01 | 42.455 | 42.55 | 42.55 | -1.5 (-3.41%) | 568,310 |
30 Jan 2024 | USD | 44.02 | 44.54 | 43.84 | 44.05 | 44.05 | -0.37 (-0.83%) | 338,426 |
29 Jan 2024 | USD | 43.23 | 44.455 | 42.55 | 44.42 | 44.42 | +1.55 (+3.62%) | 364,799 |
26 Jan 2024 | USD | 43.59 | 44 | 42.87 | 42.87 | 42.87 | -0.48 (-1.11%) | 332,460 |
25 Jan 2024 | USD | 44.16 | 44.36 | 43.185 | 43.35 | 43.35 | -0.2 (-0.46%) | 474,978 |
24 Jan 2024 | USD | 45 | 45 | 43.42 | 43.55 | 43.55 | -0.86 (-1.94%) | 448,400 |
23 Jan 2024 | USD | 45 | 45 | 44.2 | 44.41 | 44.41 | -0.34 (-0.76%) | 663,700 |
22 Jan 2024 | USD | 44.27 | 45 | 43.75 | 44.75 | 44.75 | +1.25 (+2.87%) | 698,000 |
19 Jan 2024 | USD | 42.9 | 43.59 | 42.21 | 43.5 | 43.5 | +0.98 (+2.30%) | 427,900 |
18 Jan 2024 | USD | 42.62 | 42.74 | 41.75 | 42.52 | 42.52 | +0.41 (+0.97%) | 516,200 |
17 Jan 2024 | USD | 41.6 | 42.24 | 41.42 | 42.11 | 42.11 | -0.27 (-0.64%) | 504,400 |
16 Jan 2024 | USD | 41.67 | 42.42 | 41.5 | 42.38 | 42.38 | +0.02 (+0.05%) | 569,800 |
12 Jan 2024 | USD | 42.83 | 43 | 42.1 | 42.36 | 42.36 | -0.02 (-0.05%) | 276,300 |
11 Jan 2024 | USD | 42.26 | 42.59 | 41.37 | 42.38 | 42.38 | -0.01 (-0.02%) | 327,200 |