Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 59.31 | 59.47 | 59.31 | 59.4 | 59.4 | -0.13 (-0.22%) | 264,707 |
27 Mar 2024 | USD | 59.22 | 59.53 | 59.22 | 59.53 | 59.53 | +0.37 (+0.63%) | 147,417 |
26 Mar 2024 | USD | 59.33 | 59.38 | 59.15 | 59.16 | 59.16 | +0.06 (+0.10%) | 172,076 |
25 Mar 2024 | USD | 59.01 | 59.32 | 59.01 | 59.1 | 59.1 | +0.04 (+0.07%) | 185,486 |
22 Mar 2024 | USD | 59.1 | 59.185 | 59 | 59.06 | 59.06 | -0.16 (-0.27%) | 250,200 |
21 Mar 2024 | USD | 59.35 | 59.38 | 59.2 | 59.22 | 59.22 | -0.16 (-0.27%) | 485,600 |
20 Mar 2024 | USD | 58.67 | 59.41 | 58.6 | 59.38 | 59.38 | +0.71 (+1.21%) | 506,500 |
19 Mar 2024 | USD | 58.57 | 58.85 | 58.52 | 58.67 | 58.67 | -0.14 (-0.24%) | 196,500 |
18 Mar 2024 | USD | 59.09 | 59.09 | 58.78 | 58.81 | 58.81 | -0.35 (-0.59%) | 290,200 |
15 Mar 2024 | USD | 59.35 | 59.36 | 58.975 | 59.16 | 59.16 | -0.08 (-0.14%) | 327,000 |
14 Mar 2024 | USD | 59.69 | 59.69 | 59.02 | 59.24 | 59.24 | -0.42 (-0.70%) | 1,136,400 |
13 Mar 2024 | USD | 59.7 | 59.83 | 59.6 | 59.66 | 59.66 | +0.06 (+0.10%) | 632,500 |
12 Mar 2024 | USD | 59.16 | 59.61 | 58.95 | 59.6 | 59.6 | +0.56 (+0.95%) | 846,700 |
11 Mar 2024 | USD | 58.87 | 59.05 | 58.69 | 59.04 | 59.04 | +0.04 (+0.07%) | 301,700 |
8 Mar 2024 | USD | 59.36 | 59.435 | 58.905 | 59 | 59 | -0.29 (-0.49%) | 854,900 |
7 Mar 2024 | USD | 58.85 | 59.345 | 58.85 | 59.29 | 59.29 | +0.97 (+1.66%) | 300,200 |
6 Mar 2024 | USD | 58.2 | 58.44 | 58.11 | 58.32 | 58.32 | +0.6 (+1.04%) | 530,300 |
5 Mar 2024 | USD | 57.8 | 58.02 | 57.54 | 57.72 | 57.72 | -0.21 (-0.36%) | 489,600 |
4 Mar 2024 | USD | 57.77 | 58.02 | 57.77 | 57.93 | 57.93 | -0.02 (-0.03%) | 480,400 |
1 Mar 2024 | USD | 57.63 | 57.965 | 57.36 | 57.95 | 57.95 | +0.44 (+0.77%) | 439,900 |
29 Feb 2024 | USD | 57.65 | 57.745 | 57.225 | 57.51 | 57.51 | +0.01 (+0.02%) | 713,300 |
28 Feb 2024 | USD | 57.49 | 57.61 | 57.38 | 57.5 | 57.5 | -0.24 (-0.42%) | 679,000 |
27 Feb 2024 | USD | 57.59 | 57.815 | 57.59 | 57.74 | 57.74 | +0.09 (+0.16%) | 807,300 |
26 Feb 2024 | USD | 57.73 | 57.77 | 57.54 | 57.65 | 57.65 | -0.07 (-0.12%) | 2,429,900 |
23 Feb 2024 | USD | 57.67 | 57.8 | 57.625 | 57.72 | 57.72 | +0.1 (+0.17%) | 3,618,700 |
22 Feb 2024 | USD | 57.47 | 57.675 | 57.36 | 57.62 | 57.62 | +0.55 (+0.96%) | 4,989,400 |
21 Feb 2024 | USD | 56.83 | 57.11 | 56.82 | 57.07 | 57.07 | +0.07 (+0.12%) | 4,412,100 |
20 Feb 2024 | USD | 57 | 57.145 | 56.87 | 57 | 57 | +0.3 (+0.53%) | 3,995,500 |
16 Feb 2024 | USD | 56.53 | 56.885 | 56.46 | 56.7 | 56.7 | +0.17 (+0.30%) | 994,500 |
15 Feb 2024 | USD | 56.16 | 56.555 | 56.16 | 56.53 | 56.53 | +0.6 (+1.07%) | 397,700 |