Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 51.09 | 51.77 | 51.05 | 51.44 | 51.44 | +0.68 (+1.34%) | 1,337,618 |
27 Mar 2024 | USD | 50.37 | 50.855 | 50.06 | 50.76 | 50.76 | +0.45 (+0.89%) | 1,159,680 |
26 Mar 2024 | USD | 49.64 | 50.63 | 49.23 | 50.31 | 50.31 | +1.21 (+2.46%) | 2,324,448 |
25 Mar 2024 | USD | 48.25 | 49.66 | 48.07 | 49.1 | 49.1 | +0.81 (+1.68%) | 1,929,665 |
22 Mar 2024 | USD | 47.35 | 48.43 | 47.25 | 48.29 | 48.29 | +1.23 (+2.61%) | 1,738,925 |
21 Mar 2024 | USD | 46.82 | 47.39 | 46.75 | 47.06 | 47.06 | +0.41 (+0.88%) | 874,414 |
20 Mar 2024 | USD | 46 | 46.94 | 45.82 | 46.65 | 46.65 | +0.3 (+0.65%) | 1,072,792 |
19 Mar 2024 | USD | 46.38 | 46.75 | 45.84 | 46.35 | 46.35 | -0.24 (-0.52%) | 1,362,483 |
18 Mar 2024 | USD | 46.99 | 47.49 | 46.58 | 46.59 | 46.59 | -0.54 (-1.15%) | 2,296,197 |
15 Mar 2024 | USD | 46.76 | 47.75 | 46.52 | 47.13 | 47.13 | +0.74 (+1.60%) | 22,684,350 |
14 Mar 2024 | USD | 46.46 | 46.87 | 46.2 | 46.39 | 46.39 | -0.21 (-0.45%) | 2,029,345 |
13 Mar 2024 | USD | 45.47 | 47.06 | 45.47 | 46.6 | 46.6 | +1.03 (+2.26%) | 2,075,885 |
12 Mar 2024 | USD | 44.68 | 45.77 | 44.435 | 45.57 | 45.57 | +1.27 (+2.87%) | 2,092,478 |
11 Mar 2024 | USD | 43.54 | 44.54 | 43.47 | 44.3 | 44.3 | +0.5 (+1.14%) | 1,876,762 |
8 Mar 2024 | USD | 44 | 44.52 | 43.7 | 43.8 | 43.8 | -0.06 (-0.14%) | 1,527,470 |
7 Mar 2024 | USD | 43.79 | 44.29 | 43.43 | 43.86 | 43.86 | +0.46 (+1.06%) | 1,807,578 |
6 Mar 2024 | USD | 43.03 | 43.97 | 42.85 | 43.4 | 43.4 | +0.68 (+1.59%) | 2,879,989 |
5 Mar 2024 | USD | 41.59 | 43.42 | 41.59 | 42.72 | 42.72 | +0.85 (+2.03%) | 2,135,904 |
4 Mar 2024 | USD | 42.29 | 42.73 | 41.7 | 41.87 | 41.87 | +1.97 (+4.94%) | 4,022,609 |
1 Mar 2024 | USD | 40.24 | 40.525 | 39.81 | 39.9 | 39.9 | -0.2 (-0.50%) | 756,590 |
29 Feb 2024 | USD | 39.79 | 40.115 | 39.405 | 40.1 | 40.1 | +0.33 (+0.83%) | 1,211,680 |
28 Feb 2024 | USD | 39.51 | 40.07 | 39.4501 | 39.77 | 39.77 | -0.04 (-0.10%) | 776,254 |
27 Feb 2024 | USD | 40.16 | 40.28 | 39.62 | 39.81 | 39.81 | +0.05 (+0.13%) | 765,194 |
26 Feb 2024 | USD | 39.75 | 40.145 | 39.58 | 39.76 | 39.76 | -0.21 (-0.53%) | 816,668 |
23 Feb 2024 | USD | 39.87 | 40.62 | 39.39 | 39.97 | 39.97 | +0.14 (+0.35%) | 880,886 |
22 Feb 2024 | USD | 40 | 40.3 | 39.55 | 39.83 | 39.83 | -0.04 (-0.10%) | 1,080,841 |
21 Feb 2024 | USD | 40.18 | 40.45 | 39.35 | 39.87 | 39.87 | -0.67 (-1.65%) | 1,330,760 |
20 Feb 2024 | USD | 40.9 | 41.375 | 40.5 | 40.54 | 40.54 | -0.53 (-1.29%) | 1,197,300 |
16 Feb 2024 | USD | 42.85 | 43.07 | 40.95 | 41.07 | 41.07 | -2.06 (-4.78%) | 1,573,120 |
15 Feb 2024 | USD | 42.57 | 43.3 | 42.5386 | 43.13 | 43.13 | +0.84 (+1.99%) | 924,376 |