Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 62.5 | 63.465 | 62.3 | 63.4 | 63.4 | +1.28 (+2.06%) | 3,506,000 |
22 Feb 2024 | USD | 61.93 | 62.18 | 60.94 | 62.12 | 62.12 | +0.77 (+1.26%) | 3,383,300 |
21 Feb 2024 | USD | 60.42 | 61.42 | 60.14 | 61.35 | 61.35 | +0.03 (+0.05%) | 3,343,800 |
20 Feb 2024 | USD | 61.7 | 61.92 | 60.475 | 61.32 | 61.32 | -0.8 (-1.29%) | 3,742,800 |
16 Feb 2024 | USD | 63.38 | 63.76 | 62.08 | 62.12 | 62.12 | -1.92 (-3.00%) | 4,125,600 |
15 Feb 2024 | USD | 64.35 | 64.73 | 63.74 | 64.04 | 64.04 | -0.1 (-0.16%) | 1,917,700 |
14 Feb 2024 | USD | 64.34 | 64.48 | 63.51 | 64.14 | 64.14 | +0.48 (+0.75%) | 1,811,000 |
13 Feb 2024 | USD | 63 | 64.05 | 62.81 | 63.66 | 63.66 | -0.82 (-1.27%) | 3,230,000 |
12 Feb 2024 | USD | 65.72 | 66.15 | 64.45 | 64.48 | 64.48 | -1.22 (-1.86%) | 3,077,300 |
9 Feb 2024 | USD | 64.21 | 66.5 | 64.01 | 65.7 | 65.7 | +1.8 (+2.82%) | 4,300,000 |
8 Feb 2024 | USD | 63.69 | 64.07 | 63.07 | 63.9 | 63.9 | +0.02 (+0.03%) | 3,010,000 |
7 Feb 2024 | USD | 64.18 | 64.25 | 63.06 | 63.88 | 63.88 | +0.28 (+0.44%) | 2,690,000 |
6 Feb 2024 | USD | 63.53 | 64.14 | 63.21 | 63.6 | 63.6 | -0.09 (-0.14%) | 3,030,000 |
5 Feb 2024 | USD | 63.93 | 64.02 | 63.35 | 63.69 | 63.69 | -0.58 (-0.90%) | 2,540,000 |
2 Feb 2024 | USD | 64.28 | 64.79 | 63.36 | 64.27 | 64.27 | -0.58 (-0.89%) | 4,010,000 |
1 Feb 2024 | USD | 64.78 | 65.65 | 64.13 | 64.85 | 64.85 | +0.24 (+0.37%) | 3,850,000 |
31 Jan 2024 | USD | 66.25 | 66.38 | 64.57 | 64.61 | 64.61 | -2.57 (-3.83%) | 4,170,000 |
30 Jan 2024 | USD | 68.33 | 68.8 | 67.14 | 67.18 | 67.18 | -1.75 (-2.54%) | 2,370,000 |
29 Jan 2024 | USD | 67.59 | 69.1 | 67.59 | 68.93 | 68.93 | +1.19 (+1.76%) | 2,630,000 |
26 Jan 2024 | USD | 67.33 | 68.75 | 67.22 | 67.74 | 67.74 | +0.32 (+0.47%) | 2,110,000 |
25 Jan 2024 | USD | 69.5 | 69.5 | 67.18 | 67.42 | 67.42 | -1.62 (-2.35%) | 2,670,000 |
24 Jan 2024 | USD | 70.42 | 70.6 | 68.924 | 69.04 | 69.04 | -0.59 (-0.85%) | 1,944,299 |
23 Jan 2024 | USD | 69.59 | 69.9 | 69.11 | 69.63 | 69.63 | +0.04 (+0.06%) | 2,373,126 |
22 Jan 2024 | USD | 69.53 | 70.66 | 69.04 | 69.59 | 69.59 | +0.55 (+0.80%) | 2,494,020 |
19 Jan 2024 | USD | 67.66 | 69.04 | 67.11 | 69.04 | 69.04 | +1.72 (+2.55%) | 2,100,000 |
18 Jan 2024 | USD | 67.52 | 67.98 | 66.45 | 67.32 | 67.32 | -0.63 (-0.93%) | 2,590,000 |
17 Jan 2024 | USD | 68.14 | 68.17 | 66.4 | 67.95 | 67.95 | -1.15 (-1.66%) | 2,330,000 |
16 Jan 2024 | USD | 69.9 | 70.41 | 68.16 | 69.1 | 69.1 | -1.36 (-1.93%) | 3,480,000 |
12 Jan 2024 | USD | 68.69 | 71.5 | 68.69 | 70.46 | 70.46 | +1.96 (+2.86%) | 4,040,000 |
11 Jan 2024 | USD | 68.34 | 68.68 | 66.97 | 68.5 | 68.5 | +0.32 (+0.47%) | 3,260,000 |