Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 34.54 | 34.57 | 33.62 | 33.69 | 33.69 | -0.96 (-2.77%) | 1,228,800 |
22 Feb 2024 | USD | 34.87 | 34.91 | 34.54 | 34.65 | 34.65 | -0.28 (-0.80%) | 1,553,800 |
21 Feb 2024 | USD | 34.44 | 35.05 | 34.4 | 34.93 | 34.93 | +0.47 (+1.36%) | 875,800 |
20 Feb 2024 | USD | 34.52 | 34.54 | 34.18 | 34.46 | 34.46 | +0.01 (+0.03%) | 417,900 |
16 Feb 2024 | USD | 34.65 | 34.76 | 34.42 | 34.45 | 34.45 | +0.34 (+1.00%) | 1,047,900 |
15 Feb 2024 | USD | 33.9 | 34.31 | 33.78 | 34.11 | 34.11 | -0.26 (-0.76%) | 1,939,100 |
14 Feb 2024 | USD | 34.8 | 34.81 | 34.21 | 34.37 | 34.37 | -0.35 (-1.01%) | 1,234,900 |
13 Feb 2024 | USD | 34.28 | 34.73 | 34.21 | 34.72 | 34.72 | +1.15 (+3.43%) | 1,452,500 |
12 Feb 2024 | USD | 33.58 | 33.89 | 33.45 | 33.57 | 33.57 | -0.05 (-0.15%) | 644,700 |
9 Feb 2024 | USD | 33.62 | 33.74 | 33.5 | 33.62 | 33.62 | +0.14 (+0.42%) | 830,800 |
8 Feb 2024 | USD | 33.47 | 33.74 | 33.29 | 33.48 | 33.48 | +0.55 (+1.67%) | 1,112,900 |
7 Feb 2024 | USD | 33.05 | 33.09 | 32.59 | 32.93 | 32.93 | +0.17 (+0.52%) | 938,900 |
6 Feb 2024 | USD | 33.33 | 33.33 | 32.63 | 32.76 | 32.76 | -0.55 (-1.65%) | 745,400 |
5 Feb 2024 | USD | 33 | 33.44 | 32.89 | 33.31 | 33.31 | +1.29 (+4.03%) | 1,404,300 |
2 Feb 2024 | USD | 31.92 | 32.27 | 31.7 | 32.02 | 32.02 | +1.29 (+4.20%) | 1,602,100 |
1 Feb 2024 | USD | 31.24 | 31.34 | 30.38 | 30.73 | 30.73 | -1.09 (-3.43%) | 2,586,100 |
31 Jan 2024 | USD | 32.17 | 32.31 | 31.72 | 31.82 | 31.82 | -0.78 (-2.39%) | 2,371,600 |
30 Jan 2024 | USD | 32.68 | 33.19 | 32.51 | 32.6 | 32.6 | -0.5 (-1.51%) | 1,155,800 |
29 Jan 2024 | USD | 33.42 | 33.63 | 32.91 | 33.1 | 33.1 | -0.76 (-2.24%) | 1,192,700 |
26 Jan 2024 | USD | 33.73 | 34.08 | 33.66 | 33.86 | 33.86 | +0.09 (+0.27%) | 676,900 |
25 Jan 2024 | USD | 33.71 | 34 | 33.54 | 33.77 | 33.77 | -0.36 (-1.05%) | 1,708,700 |
24 Jan 2024 | USD | 33.27 | 34.31 | 33.27 | 34.13 | 34.13 | +0.42 (+1.25%) | 1,531,900 |
23 Jan 2024 | USD | 33.71 | 34.06 | 33.67 | 33.71 | 33.71 | +0.56 (+1.69%) | 939,000 |
22 Jan 2024 | USD | 33.05 | 33.38 | 32.88 | 33.15 | 33.15 | -0.4 (-1.19%) | 954,700 |
19 Jan 2024 | USD | 33.78 | 34.16 | 33.53 | 33.55 | 33.55 | -0.22 (-0.65%) | 2,926,700 |
18 Jan 2024 | USD | 33.31 | 33.95 | 33.22 | 33.77 | 33.77 | +0.7 (+2.12%) | 1,259,300 |
17 Jan 2024 | USD | 33.16 | 33.47 | 32.88 | 33.07 | 33.07 | +0.06 (+0.18%) | 1,231,100 |
16 Jan 2024 | USD | 32.46 | 33.2 | 32.37 | 33.01 | 33.01 | +1.2 (+3.77%) | 1,757,500 |
12 Jan 2024 | USD | 31.68 | 32.01 | 31.38 | 31.81 | 31.81 | +0.02 (+0.06%) | 1,313,600 |
11 Jan 2024 | USD | 32.13 | 32.42 | 31.7 | 31.79 | 31.79 | -0.24 (-0.75%) | 1,801,800 |