Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 38 | 38.27 | 37.5 | 37.53 | 37.53 | -0.39 (-1.03%) | 1,418,800 |
22 Feb 2024 | USD | 38.53 | 38.65 | 37.41 | 37.92 | 37.92 | -0.51 (-1.33%) | 1,800,400 |
21 Feb 2024 | USD | 38.19 | 38.83 | 37.78 | 38.43 | 38.43 | -0.14 (-0.36%) | 1,658,700 |
20 Feb 2024 | USD | 38.65 | 39.45 | 37.76 | 38.57 | 38.57 | -0.55 (-1.41%) | 2,970,700 |
16 Feb 2024 | USD | 41.11 | 41.84 | 38.74 | 39.12 | 39.12 | -2.41 (-5.80%) | 3,986,400 |
15 Feb 2024 | USD | 42.05 | 44.53 | 40.5 | 41.53 | 41.53 | -6.67 (-13.84%) | 6,797,400 |
14 Feb 2024 | USD | 48.07 | 48.76 | 47.56 | 48.2 | 48.2 | +0.87 (+1.84%) | 3,085,200 |
13 Feb 2024 | USD | 47.03 | 48.07 | 46.35 | 47.33 | 47.33 | -1.67 (-3.41%) | 1,624,400 |
12 Feb 2024 | USD | 46.08 | 49.01 | 46.08 | 49 | 49 | +3.15 (+6.87%) | 2,388,100 |
9 Feb 2024 | USD | 45.49 | 46.29 | 45.2 | 45.85 | 45.85 | +0.39 (+0.86%) | 1,899,700 |
8 Feb 2024 | USD | 43.92 | 45.79 | 43.62 | 45.46 | 45.46 | +1.93 (+4.43%) | 1,525,400 |
7 Feb 2024 | USD | 43 | 43.76 | 42.42 | 43.53 | 43.53 | +0.69 (+1.61%) | 888,600 |
6 Feb 2024 | USD | 42.73 | 43.26 | 42.46 | 42.84 | 42.84 | +0.07 (+0.16%) | 1,294,700 |
5 Feb 2024 | USD | 43.31 | 43.31 | 41.64 | 42.77 | 42.77 | -1.4 (-3.17%) | 2,356,000 |
2 Feb 2024 | USD | 42.82 | 44.66 | 42.41 | 44.17 | 44.17 | +0.49 (+1.12%) | 1,167,100 |
1 Feb 2024 | USD | 44.07 | 44.47 | 43.5 | 43.68 | 43.68 | -0.29 (-0.66%) | 2,072,500 |
31 Jan 2024 | USD | 45.4 | 45.47 | 43.91 | 43.97 | 43.97 | -1.34 (-2.96%) | 1,438,100 |
30 Jan 2024 | USD | 45.75 | 46.42 | 45.15 | 45.31 | 45.31 | -1.08 (-2.33%) | 886,800 |
29 Jan 2024 | USD | 45.8 | 46.55 | 44.96 | 46.39 | 46.39 | +0.66 (+1.44%) | 857,000 |
26 Jan 2024 | USD | 45.88 | 46.09 | 45.36 | 45.73 | 45.73 | +0.31 (+0.68%) | 637,100 |
25 Jan 2024 | USD | 45.05 | 45.67 | 44.9 | 45.42 | 45.42 | +0.69 (+1.54%) | 1,256,000 |
24 Jan 2024 | USD | 47.31 | 47.31 | 44.7 | 44.73 | 44.73 | -1.71 (-3.68%) | 795,400 |
23 Jan 2024 | USD | 47.39 | 47.41 | 45.68 | 46.44 | 46.44 | -0.48 (-1.02%) | 1,028,700 |
22 Jan 2024 | USD | 46.05 | 47.21 | 45.87 | 46.92 | 46.92 | +1.13 (+2.47%) | 1,018,200 |
19 Jan 2024 | USD | 45.04 | 46.39 | 44.73 | 45.79 | 45.79 | +0.89 (+1.98%) | 1,308,100 |
18 Jan 2024 | USD | 45.05 | 45.27 | 43.78 | 44.9 | 44.9 | +0.22 (+0.49%) | 1,145,000 |
17 Jan 2024 | USD | 44.84 | 45.2 | 43.36 | 44.68 | 44.68 | -1.16 (-2.53%) | 1,718,700 |
16 Jan 2024 | USD | 45.2 | 46.02 | 44.9 | 45.84 | 45.84 | +0.09 (+0.20%) | 707,500 |
12 Jan 2024 | USD | 46.65 | 46.73 | 45.36 | 45.75 | 45.75 | -0.72 (-1.55%) | 906,800 |
11 Jan 2024 | USD | 47.25 | 47.43 | 45.91 | 46.47 | 46.47 | -0.93 (-1.96%) | 819,200 |