Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 65.86 | 66.44 | 65.86 | 66.43 | 66.43 | +0.6 (+0.91%) | 210,252 |
26 Mar 2024 | USD | 66.13 | 66.24 | 65.81 | 65.83 | 65.83 | -0.11 (-0.17%) | 321,500 |
25 Mar 2024 | USD | 65.9 | 66.33 | 65.9 | 65.94 | 65.94 | 0.0 (0.0%) | 365,400 |
22 Mar 2024 | USD | 66.56 | 66.57 | 65.87 | 65.94 | 65.94 | -0.68 (-1.02%) | 272,400 |
21 Mar 2024 | USD | 66.86 | 67.07 | 66.6 | 66.62 | 66.62 | -0.12 (-0.18%) | 169,900 |
20 Mar 2024 | USD | 65.72 | 66.77 | 65.59 | 66.74 | 66.74 | +0.97 (+1.47%) | 272,715 |
19 Mar 2024 | USD | 65.6 | 66.05 | 65.54 | 65.77 | 65.77 | -0.26 (-0.39%) | 242,651 |
18 Mar 2024 | USD | 66.11 | 66.3 | 65.92 | 66.03 | 66.03 | -0.04 (-0.06%) | 247,306 |
15 Mar 2024 | USD | 66.04 | 66.35 | 65.9 | 66.07 | 66.07 | -0.06 (-0.09%) | 309,300 |
14 Mar 2024 | USD | 66.58 | 66.71 | 65.83 | 66.13 | 66.13 | -0.68 (-1.02%) | 116,200 |
13 Mar 2024 | USD | 66.33 | 66.89 | 66.33 | 66.81 | 66.81 | +0.58 (+0.88%) | 167,500 |
12 Mar 2024 | USD | 66.09 | 66.25 | 65.72 | 66.23 | 66.23 | +0.22 (+0.33%) | 206,600 |
11 Mar 2024 | USD | 65.53 | 66.04 | 65.47 | 66.01 | 66.01 | +0.15 (+0.23%) | 156,500 |
8 Mar 2024 | USD | 66.31 | 66.56 | 65.71 | 65.86 | 65.86 | -0.31 (-0.47%) | 224,800 |
7 Mar 2024 | USD | 65.72 | 66.22 | 65.68 | 66.17 | 66.17 | +0.84 (+1.29%) | 279,500 |
6 Mar 2024 | USD | 65.44 | 65.59 | 65.13 | 65.33 | 65.33 | +0.52 (+0.80%) | 264,300 |
5 Mar 2024 | USD | 64.74 | 65.18 | 64.65 | 64.81 | 64.81 | 0.0 (0.0%) | 339,400 |
4 Mar 2024 | USD | 64.78 | 65.04 | 64.7 | 64.81 | 64.81 | -0.19 (-0.29%) | 384,800 |
1 Mar 2024 | USD | 64.48 | 65.22 | 64.48 | 65 | 65 | +0.6 (+0.93%) | 125,200 |
29 Feb 2024 | USD | 64.38 | 64.56 | 64.17 | 64.4 | 64.4 | +0.36 (+0.56%) | 532,400 |
28 Feb 2024 | USD | 63.78 | 64.3 | 63.78 | 64.04 | 64.04 | -0.35 (-0.54%) | 203,700 |
27 Feb 2024 | USD | 64.58 | 64.62 | 64.22 | 64.39 | 64.39 | -0.2 (-0.31%) | 222,100 |
26 Feb 2024 | USD | 64.67 | 64.9 | 64.42 | 64.59 | 64.59 | -0.26 (-0.40%) | 307,800 |
23 Feb 2024 | USD | 64.56 | 64.95 | 64.53 | 64.85 | 64.85 | +0.27 (+0.42%) | 212,100 |
22 Feb 2024 | USD | 64.15 | 64.68 | 64.15 | 64.58 | 64.58 | +0.66 (+1.03%) | 1,212,300 |
21 Feb 2024 | USD | 63.86 | 63.98 | 63.65 | 63.92 | 63.92 | -0.1 (-0.16%) | 308,600 |
20 Feb 2024 | USD | 64.26 | 64.29 | 63.91 | 64.02 | 64.02 | -0.23 (-0.36%) | 322,000 |
16 Feb 2024 | USD | 64.1 | 64.56 | 64.04 | 64.25 | 64.25 | -0.03 (-0.05%) | 235,900 |
15 Feb 2024 | USD | 63.26 | 64.32 | 63.25 | 64.28 | 64.28 | +1.39 (+2.21%) | 322,900 |
14 Feb 2024 | USD | 62.3 | 62.96 | 62.3 | 62.89 | 62.89 | +1.06 (+1.71%) | 274,100 |