Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 42.02 | 42.04 | 42 | 42.02 | 42.02 | +0.03 (+0.07%) | 3,546,200 |
26 Feb 2024 | USD | 41.99 | 42.01 | 41.97 | 41.99 | 41.99 | +0.01 (+0.02%) | 3,356,600 |
23 Feb 2024 | USD | 41.99 | 42.01 | 41.97 | 41.98 | 41.98 | 0.0 (0.0%) | 2,204,600 |
22 Feb 2024 | USD | 41.98 | 41.99 | 41.93 | 41.98 | 41.98 | +0.08 (+0.19%) | 4,459,500 |
21 Feb 2024 | USD | 41.9 | 41.92 | 41.87 | 41.9 | 41.9 | +0.03 (+0.07%) | 1,324,000 |
20 Feb 2024 | USD | 41.88 | 41.89 | 41.82 | 41.87 | 41.87 | +0.01 (+0.02%) | 1,132,800 |
16 Feb 2024 | USD | 41.85 | 41.86 | 41.77 | 41.86 | 41.86 | +0.03 (+0.07%) | 2,124,400 |
15 Feb 2024 | USD | 41.79 | 41.84 | 41.76 | 41.83 | 41.83 | +0.07 (+0.17%) | 1,415,400 |
14 Feb 2024 | USD | 41.77 | 41.77 | 41.72 | 41.76 | 41.76 | +0.08 (+0.19%) | 923,000 |
13 Feb 2024 | USD | 41.67 | 41.72 | 41.66 | 41.68 | 41.68 | -0.05 (-0.12%) | 1,881,900 |
12 Feb 2024 | USD | 41.77 | 41.77 | 41.73 | 41.73 | 41.73 | -0.01 (-0.02%) | 990,700 |
9 Feb 2024 | USD | 41.7 | 41.75 | 41.7 | 41.74 | 41.74 | +0.02 (+0.05%) | 2,231,600 |
8 Feb 2024 | USD | 41.75 | 41.75 | 41.72 | 41.72 | 41.72 | 0.0 (0.0%) | 2,520,100 |
7 Feb 2024 | USD | 41.77 | 41.77 | 41.71 | 41.72 | 41.72 | 0.0 (0.0%) | 1,530,900 |
6 Feb 2024 | USD | 41.68 | 41.72 | 41.66 | 41.72 | 41.72 | +0.08 (+0.19%) | 1,681,400 |
5 Feb 2024 | USD | 41.68 | 41.68 | 41.64 | 41.64 | 41.64 | -0.04 (-0.10%) | 1,568,400 |
2 Feb 2024 | USD | 41.69 | 41.7 | 41.64 | 41.68 | 41.68 | -0.01 (-0.02%) | 2,619,900 |
1 Feb 2024 | USD | 41.71 | 41.72 | 41.62 | 41.69 | 41.69 | -0.27 (-0.64%) | 3,744,900 |
31 Jan 2024 | USD | 42.01 | 42.02 | 41.94 | 41.96 | 41.96 | -0.06 (-0.14%) | 1,632,900 |
30 Jan 2024 | USD | 42.02 | 42.04 | 42 | 42.02 | 42.02 | -0.02 (-0.05%) | 1,009,800 |
29 Jan 2024 | USD | 42.05 | 42.05 | 42 | 42.04 | 42.04 | +0.04 (+0.10%) | 4,161,800 |
26 Jan 2024 | USD | 42.02 | 42.03 | 41.99 | 42 | 42 | -0.01 (-0.02%) | 1,886,900 |
25 Jan 2024 | USD | 42.01 | 42.04 | 42 | 42.01 | 42.01 | +0.05 (+0.12%) | 2,972,600 |
24 Jan 2024 | USD | 42.04 | 42.04 | 41.95 | 41.96 | 41.96 | -0.04 (-0.10%) | 2,022,000 |
23 Jan 2024 | USD | 42.02 | 42.02 | 41.95 | 42 | 42 | +0.01 (+0.02%) | 2,163,500 |
22 Jan 2024 | USD | 42.01 | 42.01 | 41.97 | 41.99 | 41.99 | +0.03 (+0.07%) | 3,219,800 |
19 Jan 2024 | USD | 41.95 | 41.97 | 41.93 | 41.96 | 41.96 | +0.01 (+0.02%) | 2,129,600 |
18 Jan 2024 | USD | 41.99 | 41.99 | 41.91 | 41.95 | 41.95 | +0.01 (+0.02%) | 2,024,400 |
17 Jan 2024 | USD | 41.92 | 41.96 | 41.91 | 41.94 | 41.94 | -0.04 (-0.10%) | 1,160,400 |
16 Jan 2024 | USD | 41.97 | 41.98 | 41.95 | 41.98 | 41.98 | +0.01 (+0.02%) | 1,260,300 |