Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 54.185 | 54.45 | 53.13 | 53.67 | 53.67 | -0.38 (-0.70%) | 3,392,628 |
20 Feb 2024 | USD | 52.89 | 54.18 | 52.78 | 54.05 | 54.05 | +0.93 (+1.75%) | 2,814,990 |
16 Feb 2024 | USD | 52.26 | 53.2699 | 52.05 | 53.12 | 53.12 | +0.55 (+1.05%) | 2,569,308 |
15 Feb 2024 | USD | 52.24 | 52.65 | 52.01 | 52.57 | 52.57 | +0.59 (+1.14%) | 3,436,602 |
14 Feb 2024 | USD | 51.57 | 52.04 | 51.24 | 51.98 | 51.98 | +0.37 (+0.72%) | 3,417,923 |
13 Feb 2024 | USD | 52.2 | 52.42 | 51.16 | 51.61 | 51.61 | -0.94 (-1.79%) | 3,336,665 |
12 Feb 2024 | USD | 52.66 | 52.99 | 52.17 | 52.55 | 52.55 | -0.03 (-0.06%) | 3,101,195 |
9 Feb 2024 | USD | 53.85 | 53.87 | 52.15 | 52.58 | 52.58 | -1.39 (-2.58%) | 3,629,191 |
8 Feb 2024 | USD | 54 | 54.435 | 53.57 | 53.97 | 53.97 | +0.03 (+0.06%) | 2,562,792 |
7 Feb 2024 | USD | 55.53 | 55.67 | 53.835 | 53.94 | 53.94 | -1.45 (-2.62%) | 4,186,989 |
6 Feb 2024 | USD | 58.4 | 58.67 | 55.18 | 55.39 | 55.39 | -2.11 (-3.67%) | 4,374,306 |
5 Feb 2024 | USD | 60.51 | 61.21 | 56.32 | 57.5 | 57.5 | +1.14 (+2.02%) | 7,486,366 |
2 Feb 2024 | USD | 56.37 | 56.79 | 55.865 | 56.36 | 56.36 | -0.27 (-0.48%) | 4,093,440 |
1 Feb 2024 | USD | 54.95 | 56.66 | 54.25 | 56.63 | 56.63 | +1.87 (+3.41%) | 4,048,949 |
31 Jan 2024 | USD | 55.13 | 55.32 | 54.47 | 54.76 | 54.76 | -0.3 (-0.54%) | 4,236,369 |
30 Jan 2024 | USD | 54.52 | 55.1 | 53.97 | 55.06 | 55.06 | +0.4 (+0.73%) | 2,063,484 |
29 Jan 2024 | USD | 55.1 | 55.14 | 54.523 | 54.66 | 54.66 | -0.33 (-0.60%) | 1,491,079 |
26 Jan 2024 | USD | 54.32 | 55.47 | 54.27 | 54.99 | 54.99 | +0.95 (+1.76%) | 1,844,523 |
25 Jan 2024 | USD | 53.89 | 54.13 | 53.23 | 54.04 | 54.04 | +0.86 (+1.62%) | 1,551,324 |
24 Jan 2024 | USD | 53.38 | 53.67 | 53.04 | 53.18 | 53.18 | -0.18 (-0.34%) | 2,727,300 |
23 Jan 2024 | USD | 52.84 | 53.47 | 52.58 | 53.36 | 53.36 | +0.81 (+1.54%) | 1,863,100 |
22 Jan 2024 | USD | 53.01 | 53.05 | 52.14 | 52.55 | 52.55 | -0.55 (-1.04%) | 1,856,500 |
19 Jan 2024 | USD | 53.68 | 53.68 | 52.6 | 53.1 | 53.1 | -0.47 (-0.88%) | 2,089,100 |
18 Jan 2024 | USD | 54.11 | 54.12 | 53.04 | 53.57 | 53.57 | -0.74 (-1.36%) | 1,815,000 |
17 Jan 2024 | USD | 54.25 | 54.94 | 53.87 | 54.31 | 54.31 | -0.32 (-0.59%) | 2,203,400 |
16 Jan 2024 | USD | 55 | 55.04 | 54.3 | 54.63 | 54.63 | -0.24 (-0.44%) | 1,524,100 |
12 Jan 2024 | USD | 54.59 | 54.9 | 54.13 | 54.87 | 54.87 | +0.59 (+1.09%) | 2,139,900 |
11 Jan 2024 | USD | 54.3 | 54.46 | 53.75 | 54.28 | 54.28 | -0.22 (-0.40%) | 1,635,200 |
10 Jan 2024 | USD | 55.22 | 55.4 | 54.39 | 54.5 | 54.5 | -0.83 (-1.50%) | 1,874,500 |
9 Jan 2024 | USD | 54.84 | 55.43 | 54.67 | 55.33 | 55.33 | +0.43 (+0.78%) | 1,787,800 |