Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 58.79 | 58.96 | 58.68 | 58.92 | 58.92 | +0.6 (+1.03%) | 2,640,100 |
21 Feb 2024 | USD | 58.22 | 58.33 | 58.08 | 58.32 | 58.32 | +0.06 (+0.10%) | 2,116,600 |
20 Feb 2024 | USD | 58.4 | 58.45 | 58.12 | 58.26 | 58.26 | +0.18 (+0.31%) | 2,967,300 |
16 Feb 2024 | USD | 58.05 | 58.33 | 57.92 | 58.08 | 58.08 | +0.12 (+0.21%) | 2,861,300 |
15 Feb 2024 | USD | 57.61 | 57.98 | 57.61 | 57.96 | 57.96 | +0.56 (+0.98%) | 2,462,700 |
14 Feb 2024 | USD | 57.15 | 57.42 | 57.1 | 57.4 | 57.4 | +0.7 (+1.23%) | 2,604,300 |
13 Feb 2024 | USD | 57.03 | 57.11 | 56.48 | 56.7 | 56.7 | -1.02 (-1.77%) | 3,887,400 |
12 Feb 2024 | USD | 57.53 | 57.91 | 57.52 | 57.72 | 57.72 | +0.17 (+0.30%) | 3,006,000 |
9 Feb 2024 | USD | 57.36 | 57.58 | 57.18 | 57.55 | 57.55 | +0.24 (+0.42%) | 2,380,200 |
8 Feb 2024 | USD | 57.35 | 57.36 | 57.15 | 57.31 | 57.31 | -0.15 (-0.26%) | 2,904,000 |
7 Feb 2024 | USD | 57.41 | 57.55 | 57.35 | 57.46 | 57.46 | +0.01 (+0.02%) | 2,474,600 |
6 Feb 2024 | USD | 57.09 | 57.47 | 57.05 | 57.45 | 57.45 | +0.6 (+1.06%) | 4,226,300 |
5 Feb 2024 | USD | 56.79 | 56.97 | 56.57 | 56.85 | 56.85 | -0.25 (-0.44%) | 2,610,000 |
2 Feb 2024 | USD | 57.11 | 57.15 | 56.86 | 57.1 | 57.1 | -0.4 (-0.70%) | 3,223,000 |
1 Feb 2024 | USD | 57.17 | 57.52 | 57.03 | 57.5 | 57.5 | +0.53 (+0.93%) | 3,248,700 |
31 Jan 2024 | USD | 57.37 | 57.6 | 56.88 | 56.97 | 56.97 | -0.3 (-0.52%) | 5,887,200 |
30 Jan 2024 | USD | 57.18 | 57.31 | 57.03 | 57.27 | 57.27 | -0.18 (-0.31%) | 3,300,900 |
29 Jan 2024 | USD | 57.24 | 57.51 | 57.07 | 57.45 | 57.45 | +0.27 (+0.47%) | 3,030,200 |
26 Jan 2024 | USD | 57.17 | 57.31 | 57.11 | 57.18 | 57.18 | +0.18 (+0.32%) | 2,854,900 |
25 Jan 2024 | USD | 57.03 | 57.05 | 56.75 | 57 | 57 | +0.15 (+0.26%) | 3,036,200 |
24 Jan 2024 | USD | 57.21 | 57.24 | 56.85 | 56.85 | 56.85 | +0.4 (+0.71%) | 3,530,800 |
23 Jan 2024 | USD | 56.31 | 56.47 | 56.19 | 56.45 | 56.45 | +0.04 (+0.07%) | 2,770,400 |
22 Jan 2024 | USD | 56.34 | 56.59 | 56.32 | 56.41 | 56.41 | -0.03 (-0.05%) | 3,432,500 |
19 Jan 2024 | USD | 56.08 | 56.44 | 55.91 | 56.44 | 56.44 | +0.28 (+0.50%) | 2,555,800 |
18 Jan 2024 | USD | 56 | 56.16 | 55.85 | 56.16 | 56.16 | +0.42 (+0.75%) | 2,597,600 |
17 Jan 2024 | USD | 55.53 | 55.75 | 55.4 | 55.74 | 55.74 | -0.62 (-1.10%) | 2,601,900 |
16 Jan 2024 | USD | 56.66 | 56.7 | 56.28 | 56.36 | 56.36 | -1.04 (-1.81%) | 3,316,000 |
12 Jan 2024 | USD | 57.58 | 57.76 | 57.32 | 57.4 | 57.4 | +0.2 (+0.35%) | 2,770,100 |
11 Jan 2024 | USD | 57.29 | 57.4 | 56.72 | 57.2 | 57.2 | +0.03 (+0.05%) | 2,446,400 |
10 Jan 2024 | USD | 57.09 | 57.24 | 57.02 | 57.17 | 57.17 | +0.25 (+0.44%) | 2,543,100 |