Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 21.77 | 22.47 | 21.76 | 22.31 | 22.31 | +0.33 (+1.50%) | 10,856,500 |
16 Feb 2024 | USD | 21.99 | 22.11 | 21.78 | 21.98 | 21.98 | -0.31 (-1.39%) | 10,214,800 |
15 Feb 2024 | USD | 21.62 | 22.38 | 21.62 | 22.29 | 22.29 | +0.75 (+3.48%) | 8,139,300 |
14 Feb 2024 | USD | 21.6 | 21.93 | 21.42 | 21.54 | 21.54 | -0.01 (-0.05%) | 9,077,500 |
13 Feb 2024 | USD | 22.55 | 22.55 | 21.34 | 21.55 | 21.55 | -1.08 (-4.77%) | 14,710,900 |
12 Feb 2024 | USD | 22.35 | 22.96 | 22.25 | 22.63 | 22.63 | +0.39 (+1.75%) | 8,903,000 |
9 Feb 2024 | USD | 22.52 | 22.63 | 22.16 | 22.24 | 22.24 | -0.3 (-1.33%) | 8,943,500 |
8 Feb 2024 | USD | 22.81 | 22.92 | 22.47 | 22.54 | 22.54 | -0.27 (-1.18%) | 8,030,900 |
7 Feb 2024 | USD | 23.25 | 23.77 | 22.78 | 22.81 | 22.81 | -0.3 (-1.30%) | 9,146,300 |
6 Feb 2024 | USD | 22.12 | 23.16 | 22.01 | 23.11 | 23.11 | +0.95 (+4.29%) | 10,286,300 |
5 Feb 2024 | USD | 22.46 | 22.52 | 21.8 | 22.16 | 22.16 | -0.48 (-2.12%) | 12,111,100 |
2 Feb 2024 | USD | 23.04 | 23.07 | 22.47 | 22.64 | 22.64 | -0.61 (-2.62%) | 11,315,000 |
1 Feb 2024 | USD | 22.71 | 23.35 | 22.29 | 23.25 | 23.25 | +0.68 (+3.01%) | 14,326,600 |
31 Jan 2024 | USD | 22.84 | 23.32 | 22.47 | 22.57 | 22.57 | -0.19 (-0.83%) | 60,298,100 |
30 Jan 2024 | USD | 22.58 | 23 | 22.42 | 22.76 | 22.76 | +0.04 (+0.18%) | 11,689,100 |
29 Jan 2024 | USD | 22.85 | 22.86 | 22.33 | 22.72 | 22.72 | -0.13 (-0.57%) | 12,197,400 |
26 Jan 2024 | USD | 23.17 | 23.43 | 22.78 | 22.85 | 22.85 | -0.26 (-1.13%) | 10,145,500 |
25 Jan 2024 | USD | 22.52 | 23.12 | 22.07 | 23.11 | 23.11 | +0.74 (+3.31%) | 14,707,700 |
24 Jan 2024 | USD | 22.88 | 22.94 | 22.29 | 22.37 | 22.37 | -0.21 (-0.93%) | 9,246,400 |
23 Jan 2024 | USD | 22.74 | 22.99 | 22.24 | 22.58 | 22.58 | +0.02 (+0.09%) | 10,346,800 |
22 Jan 2024 | USD | 22.01 | 22.62 | 21.76 | 22.56 | 22.56 | +0.56 (+2.55%) | 10,663,600 |
19 Jan 2024 | USD | 22.06 | 22.17 | 21.58 | 22 | 22 | -0.15 (-0.68%) | 13,725,300 |
18 Jan 2024 | USD | 22.09 | 22.2 | 21.72 | 22.15 | 22.15 | -0.02 (-0.09%) | 12,751,500 |
17 Jan 2024 | USD | 22.63 | 22.79 | 22.03 | 22.17 | 22.17 | -0.7 (-3.06%) | 13,067,900 |
16 Jan 2024 | USD | 23.17 | 23.22 | 22.68 | 22.87 | 22.87 | -0.4 (-1.72%) | 13,652,600 |
12 Jan 2024 | USD | 23.97 | 24.2 | 23.18 | 23.27 | 23.27 | -0.76 (-3.16%) | 17,439,100 |
11 Jan 2024 | USD | 24.5 | 24.93 | 23.98 | 24.03 | 24.03 | -0.65 (-2.63%) | 15,428,100 |
10 Jan 2024 | USD | 25.31 | 25.33 | 24.44 | 24.68 | 24.68 | -0.68 (-2.68%) | 15,365,200 |
9 Jan 2024 | USD | 25.5 | 25.63 | 24.83 | 25.36 | 25.36 | -0.27 (-1.05%) | 17,941,700 |
8 Jan 2024 | USD | 24.77 | 25.87 | 24.5 | 25.63 | 25.63 | +0.62 (+2.48%) | 24,038,200 |