Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | USD | 40.14 | 40.22 | 40.12 | 40.18 | 40.18 | +0.03 (+0.07%) | 385,600 |
28 Feb 2024 | USD | 40.11 | 40.15 | 40.07 | 40.15 | 40.15 | -0.01 (-0.02%) | 382,400 |
27 Feb 2024 | USD | 40.13 | 40.16 | 40.08 | 40.16 | 40.16 | +0.03 (+0.07%) | 333,100 |
26 Feb 2024 | USD | 40.13 | 40.15 | 40.09 | 40.13 | 40.13 | +0.03 (+0.07%) | 360,600 |
23 Feb 2024 | USD | 40.08 | 40.13 | 40.05 | 40.1 | 40.1 | +0.08 (+0.20%) | 356,700 |
22 Feb 2024 | USD | 39.94 | 40.06 | 39.92 | 40.02 | 40.02 | +0.32 (+0.81%) | 484,000 |
21 Feb 2024 | USD | 39.61 | 39.7 | 39.51 | 39.7 | 39.7 | 0.0 (0.0%) | 424,800 |
20 Feb 2024 | USD | 39.72 | 39.78 | 39.54 | 39.7 | 39.7 | -0.41 (-1.02%) | 418,800 |
16 Feb 2024 | USD | 40.22 | 40.23 | 39.94 | 40.11 | 40.11 | -0.07 (-0.17%) | 602,700 |
15 Feb 2024 | USD | 40.2 | 40.2 | 40.14 | 40.18 | 40.18 | +0.03 (+0.07%) | 480,300 |
14 Feb 2024 | USD | 40.17 | 40.17 | 40.11 | 40.15 | 40.15 | +0.01 (+0.02%) | 338,600 |
13 Feb 2024 | USD | 40.08 | 40.14 | 40.08 | 40.14 | 40.14 | +0.03 (+0.07%) | 501,100 |
12 Feb 2024 | USD | 40.15 | 40.15 | 40.11 | 40.11 | 40.11 | -0.03 (-0.07%) | 491,800 |
9 Feb 2024 | USD | 40.17 | 40.17 | 40.11 | 40.14 | 40.14 | 0.0 (0.0%) | 356,800 |
8 Feb 2024 | USD | 40.13 | 40.14 | 40.11 | 40.14 | 40.14 | +0.03 (+0.07%) | 327,500 |
7 Feb 2024 | USD | 40.08 | 40.12 | 40.08 | 40.11 | 40.11 | +0.02 (+0.05%) | 544,900 |
6 Feb 2024 | USD | 40.08 | 40.09 | 40.03 | 40.09 | 40.09 | +0.02 (+0.05%) | 484,100 |
5 Feb 2024 | USD | 40.04 | 40.07 | 40 | 40.07 | 40.07 | +0.04 (+0.10%) | 373,000 |
2 Feb 2024 | USD | 39.97 | 40.03 | 39.95 | 40.03 | 40.03 | +0.1 (+0.25%) | 465,600 |
1 Feb 2024 | USD | 39.92 | 39.97 | 39.85 | 39.93 | 39.93 | +0.1 (+0.25%) | 276,100 |
31 Jan 2024 | USD | 39.93 | 39.96 | 39.81 | 39.83 | 39.83 | -0.15 (-0.38%) | 517,800 |
30 Jan 2024 | USD | 39.98 | 39.98 | 39.92 | 39.98 | 39.98 | +0.04 (+0.10%) | 471,900 |
29 Jan 2024 | USD | 39.9 | 39.95 | 39.88 | 39.94 | 39.94 | +0.04 (+0.10%) | 388,400 |
26 Jan 2024 | USD | 39.87 | 39.91 | 39.86 | 39.9 | 39.9 | +0.06 (+0.15%) | 464,600 |
25 Jan 2024 | USD | 39.86 | 39.88 | 39.8 | 39.84 | 39.84 | +0.02 (+0.05%) | 310,600 |
24 Jan 2024 | USD | 39.87 | 39.87 | 39.79 | 39.82 | 39.82 | +0.05 (+0.13%) | 581,000 |
23 Jan 2024 | USD | 39.74 | 39.8 | 39.7 | 39.77 | 39.77 | +0.07 (+0.18%) | 413,300 |
22 Jan 2024 | USD | 39.75 | 39.78 | 39.7 | 39.7 | 39.7 | -0.28 (-0.70%) | 717,200 |
19 Jan 2024 | USD | 39.84 | 40 | 39.72 | 39.98 | 39.98 | +0.2 (+0.50%) | 467,900 |
18 Jan 2024 | USD | 39.8 | 39.83 | 39.76 | 39.78 | 39.78 | +0.08 (+0.20%) | 495,000 |