Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 42.95 | 43.06 | 39.79 | 40.74 | 40.74 | -3.48 (-7.87%) | 6,045,900 |
20 Feb 2024 | USD | 44.7 | 44.91 | 44.01 | 44.22 | 44.22 | -0.19 (-0.43%) | 1,293,700 |
16 Feb 2024 | USD | 44.22 | 44.77 | 44.08 | 44.41 | 44.41 | +0.08 (+0.18%) | 1,430,500 |
15 Feb 2024 | USD | 43.74 | 44.79 | 43.66 | 44.33 | 44.33 | +1.11 (+2.57%) | 2,437,800 |
14 Feb 2024 | USD | 43.23 | 43.38 | 42.5 | 43.22 | 43.22 | -0.06 (-0.14%) | 2,949,800 |
13 Feb 2024 | USD | 44.52 | 44.7 | 42.95 | 43.28 | 43.28 | -2.27 (-4.98%) | 1,911,100 |
12 Feb 2024 | USD | 45.44 | 45.65 | 45.07 | 45.55 | 45.55 | +0.06 (+0.13%) | 1,522,100 |
9 Feb 2024 | USD | 45.9 | 45.9 | 44.94 | 45.49 | 45.49 | -0.41 (-0.89%) | 2,598,800 |
8 Feb 2024 | USD | 46.26 | 46.64 | 45.63 | 45.9 | 45.9 | -0.76 (-1.63%) | 1,393,700 |
7 Feb 2024 | USD | 46.93 | 47 | 46.48 | 46.66 | 46.66 | -0.29 (-0.62%) | 1,551,400 |
6 Feb 2024 | USD | 46.68 | 47.17 | 46.45 | 46.95 | 46.95 | +0.46 (+0.99%) | 1,280,100 |
5 Feb 2024 | USD | 46.42 | 46.79 | 45.99 | 46.49 | 46.49 | -0.71 (-1.50%) | 2,115,300 |
2 Feb 2024 | USD | 46.78 | 47.33 | 46.2 | 47.2 | 47.2 | -0.84 (-1.75%) | 1,675,700 |
1 Feb 2024 | USD | 47.28 | 48.5 | 47.28 | 48.04 | 48.04 | +1.17 (+2.50%) | 2,683,000 |
31 Jan 2024 | USD | 47.54 | 48.1 | 46.64 | 46.87 | 46.87 | -0.53 (-1.12%) | 1,855,000 |
30 Jan 2024 | USD | 47.87 | 48.1 | 47.12 | 47.4 | 47.4 | -0.33 (-0.69%) | 1,201,200 |
29 Jan 2024 | USD | 47.11 | 47.82 | 46.34 | 47.73 | 47.73 | +0.96 (+2.05%) | 1,839,600 |
26 Jan 2024 | USD | 46.88 | 47.23 | 46.46 | 46.77 | 46.77 | -0.01 (-0.02%) | 1,233,500 |
25 Jan 2024 | USD | 46.59 | 46.8 | 46.16 | 46.78 | 46.78 | +0.79 (+1.72%) | 1,306,700 |
24 Jan 2024 | USD | 48.01 | 48.28 | 45.97 | 45.99 | 45.99 | -1.29 (-2.73%) | 1,463,500 |
23 Jan 2024 | USD | 46.49 | 47.37 | 46.25 | 47.28 | 47.28 | +1.17 (+2.54%) | 1,064,600 |
22 Jan 2024 | USD | 45.78 | 46.34 | 45.54 | 46.11 | 46.11 | -0.08 (-0.17%) | 2,050,300 |
19 Jan 2024 | USD | 46.5 | 46.59 | 45.64 | 46.19 | 46.19 | -0.17 (-0.37%) | 1,590,800 |
18 Jan 2024 | USD | 46.04 | 46.51 | 45.71 | 46.36 | 46.36 | +0.32 (+0.70%) | 1,412,500 |
17 Jan 2024 | USD | 46.9 | 47.02 | 45.97 | 46.04 | 46.04 | -1.77 (-3.70%) | 1,919,100 |
16 Jan 2024 | USD | 47.75 | 47.98 | 47.15 | 47.81 | 47.81 | -0.7 (-1.44%) | 1,296,700 |
12 Jan 2024 | USD | 49 | 49.65 | 48.14 | 48.51 | 48.51 | +0.76 (+1.59%) | 1,727,500 |
11 Jan 2024 | USD | 48.3 | 48.44 | 47.25 | 47.75 | 47.75 | -0.52 (-1.08%) | 1,799,400 |
10 Jan 2024 | USD | 47.63 | 48.45 | 47.49 | 48.27 | 48.27 | +0.59 (+1.24%) | 1,695,200 |
9 Jan 2024 | USD | 47.76 | 47.83 | 46.73 | 47.68 | 47.68 | -0.2 (-0.42%) | 1,470,100 |