Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | USD | 40.83 | 41.05 | 39.23 | 39.8 | 39.8 | -1.27 (-3.09%) | 2,837,400 |
13 Mar 2024 | USD | 40.65 | 41.37 | 40.57 | 41.07 | 41.07 | +0.17 (+0.42%) | 1,956,600 |
12 Mar 2024 | USD | 41.63 | 42.04 | 40.67 | 40.9 | 40.9 | -0.71 (-1.71%) | 2,254,900 |
11 Mar 2024 | USD | 42.27 | 42.44 | 41.24 | 41.61 | 41.61 | -0.63 (-1.49%) | 2,607,800 |
8 Mar 2024 | USD | 42.23 | 42.95 | 42.06 | 42.24 | 42.24 | +0.72 (+1.73%) | 2,459,500 |
7 Mar 2024 | USD | 41.89 | 42.6 | 41.15 | 41.52 | 41.52 | +0.22 (+0.53%) | 2,512,100 |
6 Mar 2024 | USD | 40.68 | 41.93 | 39.28 | 41.3 | 41.3 | +0.35 (+0.85%) | 4,182,000 |
5 Mar 2024 | USD | 38.74 | 41.28 | 38.74 | 40.95 | 40.95 | +1.78 (+4.54%) | 3,370,400 |
4 Mar 2024 | USD | 39.13 | 40.24 | 38.79 | 39.17 | 39.17 | +0.4 (+1.03%) | 4,217,700 |
1 Mar 2024 | USD | 38.72 | 39.22 | 38.01 | 38.77 | 38.77 | -0.66 (-1.67%) | 3,143,200 |
29 Feb 2024 | USD | 39.18 | 39.63 | 38.75 | 39.43 | 39.43 | +1.35 (+3.55%) | 2,991,100 |
28 Feb 2024 | USD | 38.29 | 38.69 | 38.01 | 38.08 | 38.08 | -0.6 (-1.55%) | 1,487,000 |
27 Feb 2024 | USD | 38.86 | 39.24 | 38.34 | 38.68 | 38.68 | +0.26 (+0.68%) | 1,786,000 |
26 Feb 2024 | USD | 38.61 | 39.44 | 38.04 | 38.42 | 38.42 | -0.61 (-1.56%) | 2,030,500 |
23 Feb 2024 | USD | 39.46 | 39.72 | 38.74 | 39.03 | 39.03 | -0.62 (-1.56%) | 2,964,700 |
22 Feb 2024 | USD | 39.7 | 40.62 | 39.48 | 39.65 | 39.65 | +0.05 (+0.13%) | 1,954,600 |
21 Feb 2024 | USD | 39.64 | 40.2 | 39.26 | 39.6 | 39.6 | -0.49 (-1.22%) | 1,909,500 |
20 Feb 2024 | USD | 39.92 | 40.65 | 39.84 | 40.09 | 40.09 | -0.55 (-1.35%) | 2,087,400 |
16 Feb 2024 | USD | 40.76 | 41.22 | 40.6 | 40.64 | 40.64 | -0.88 (-2.12%) | 2,272,500 |
15 Feb 2024 | USD | 40.84 | 42.18 | 40.73 | 41.52 | 41.52 | +1.1 (+2.72%) | 2,687,900 |
14 Feb 2024 | USD | 39.53 | 40.44 | 39.14 | 40.42 | 40.42 | +1.08 (+2.75%) | 2,821,100 |
13 Feb 2024 | USD | 39.55 | 39.87 | 38.65 | 39.34 | 39.34 | -1.9 (-4.61%) | 3,187,600 |
12 Feb 2024 | USD | 40.16 | 41.66 | 40.09 | 41.24 | 41.24 | +1.15 (+2.87%) | 1,936,600 |
9 Feb 2024 | USD | 39.92 | 40.42 | 39.45 | 40.09 | 40.09 | +0.2 (+0.50%) | 2,150,200 |
8 Feb 2024 | USD | 39.24 | 40.26 | 38.82 | 39.89 | 39.89 | +0.7 (+1.79%) | 2,589,600 |
7 Feb 2024 | USD | 39.12 | 39.76 | 38.12 | 39.19 | 39.19 | +0.29 (+0.75%) | 3,893,400 |
6 Feb 2024 | USD | 38.88 | 39.69 | 38.54 | 38.9 | 38.9 | +0.03 (+0.08%) | 4,255,900 |
5 Feb 2024 | USD | 38.97 | 39.4 | 38.63 | 38.87 | 38.87 | -0.78 (-1.97%) | 4,378,700 |
2 Feb 2024 | USD | 38.1 | 39.81 | 37.96 | 39.65 | 39.65 | +0.4 (+1.02%) | 6,329,600 |
1 Feb 2024 | USD | 42.19 | 42.34 | 37.76 | 39.25 | 39.25 | -2.65 (-6.32%) | 8,305,100 |