Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | USD | 40.29 | 40.41 | 40.04 | 40.23 | 40.23 | +0.18 (+0.45%) | 302,300 |
28 Feb 2024 | USD | 40 | 40.16 | 39.93 | 40.05 | 40.05 | -0.4 (-0.99%) | 141,900 |
27 Feb 2024 | USD | 40.42 | 40.52 | 40.35 | 40.45 | 40.45 | +0.03 (+0.07%) | 208,000 |
26 Feb 2024 | USD | 40.49 | 40.65 | 40.36 | 40.42 | 40.42 | -0.17 (-0.42%) | 191,600 |
23 Feb 2024 | USD | 40.54 | 40.7 | 40.52 | 40.59 | 40.59 | -0.01 (-0.02%) | 121,900 |
22 Feb 2024 | USD | 40.58 | 40.7 | 40.5 | 40.6 | 40.6 | +0.07 (+0.17%) | 206,600 |
21 Feb 2024 | USD | 40.29 | 40.56 | 40.24 | 40.53 | 40.53 | +0.26 (+0.65%) | 177,500 |
20 Feb 2024 | USD | 40.28 | 40.45 | 40.17 | 40.27 | 40.27 | -0.08 (-0.20%) | 156,800 |
16 Feb 2024 | USD | 40.2 | 40.54 | 40.2 | 40.35 | 40.35 | -0.1 (-0.25%) | 247,500 |
15 Feb 2024 | USD | 39.99 | 40.5 | 39.99 | 40.45 | 40.45 | +0.61 (+1.53%) | 276,500 |
14 Feb 2024 | USD | 39.77 | 39.84 | 39.54 | 39.84 | 39.84 | +0.45 (+1.14%) | 204,100 |
13 Feb 2024 | USD | 39.93 | 39.93 | 39.23 | 39.39 | 39.39 | -1.07 (-2.64%) | 359,900 |
12 Feb 2024 | USD | 40.34 | 40.64 | 40.34 | 40.46 | 40.46 | +0.2 (+0.50%) | 169,200 |
9 Feb 2024 | USD | 40.1 | 40.37 | 40.03 | 40.26 | 40.26 | -0.19 (-0.47%) | 266,500 |
8 Feb 2024 | USD | 40.4 | 40.5 | 40.27 | 40.45 | 40.45 | -0.06 (-0.15%) | 282,300 |
7 Feb 2024 | USD | 40.66 | 40.7 | 40.4 | 40.51 | 40.51 | -0.15 (-0.37%) | 180,200 |
6 Feb 2024 | USD | 40.18 | 40.66 | 40.1 | 40.66 | 40.66 | +0.47 (+1.17%) | 222,700 |
5 Feb 2024 | USD | 40.25 | 40.34 | 40.01 | 40.19 | 40.19 | -0.11 (-0.27%) | 271,700 |
2 Feb 2024 | USD | 40.56 | 40.56 | 40.15 | 40.3 | 40.3 | -0.51 (-1.25%) | 153,800 |
1 Feb 2024 | USD | 40.64 | 40.88 | 40.45 | 40.81 | 40.81 | +0.17 (+0.42%) | 216,000 |
31 Jan 2024 | USD | 40.91 | 41.25 | 40.6 | 40.64 | 40.64 | -0.06 (-0.15%) | 260,800 |
30 Jan 2024 | USD | 40.76 | 40.8 | 40.52 | 40.7 | 40.7 | -0.2 (-0.49%) | 150,600 |
29 Jan 2024 | USD | 40.68 | 40.99 | 40.62 | 40.9 | 40.9 | +0.29 (+0.71%) | 170,200 |
26 Jan 2024 | USD | 40.68 | 40.77 | 40.56 | 40.61 | 40.61 | +0.05 (+0.12%) | 194,200 |
25 Jan 2024 | USD | 40.6 | 40.66 | 40.41 | 40.56 | 40.56 | +0.15 (+0.37%) | 266,800 |
24 Jan 2024 | USD | 40.84 | 40.9 | 40.41 | 40.41 | 40.41 | +0.14 (+0.35%) | 446,800 |
23 Jan 2024 | USD | 40.45 | 40.45 | 40.1 | 40.27 | 40.27 | -0.21 (-0.52%) | 237,500 |
22 Jan 2024 | USD | 40.45 | 40.74 | 40.45 | 40.48 | 40.48 | +0.01 (+0.02%) | 267,600 |
19 Jan 2024 | USD | 40.12 | 40.54 | 39.99 | 40.47 | 40.47 | +0.4 (+1.00%) | 1,044,700 |
18 Jan 2024 | USD | 40.01 | 40.09 | 39.87 | 40.07 | 40.07 | +0.07 (+0.18%) | 427,400 |