Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | USD | 56.48 | 56.65 | 55.7603 | 56.04 | 56.04 | -0.83 (-1.46%) | 2,927,594 |
13 Mar 2024 | USD | 55.88 | 57.22 | 55.81 | 56.87 | 56.87 | +0.87 (+1.55%) | 3,653,843 |
12 Mar 2024 | USD | 56.75 | 56.85 | 55.94 | 56 | 56 | -0.13 (-0.23%) | 2,879,910 |
11 Mar 2024 | USD | 55.77 | 56.22 | 55.7001 | 56.13 | 56.13 | -1.17 (-2.04%) | 3,077,537 |
8 Mar 2024 | USD | 57.98 | 58.01 | 57.11 | 57.3 | 57.3 | -0.52 (-0.90%) | 3,953,987 |
7 Mar 2024 | USD | 58.31 | 58.475 | 57.81 | 57.82 | 57.82 | -0.74 (-1.26%) | 2,788,461 |
6 Mar 2024 | USD | 58.68 | 59.09 | 58.45 | 58.56 | 58.56 | +1.07 (+1.86%) | 2,221,225 |
5 Mar 2024 | USD | 57.73 | 58.01 | 57.33 | 57.49 | 57.49 | -0.57 (-0.98%) | 1,478,847 |
4 Mar 2024 | USD | 58.01 | 58.205 | 57.87 | 58.06 | 58.06 | -0.28 (-0.48%) | 2,111,324 |
1 Mar 2024 | USD | 57.86 | 58.43 | 57.461 | 58.34 | 58.34 | +1 (+1.74%) | 2,713,772 |
29 Feb 2024 | USD | 57.53 | 57.8025 | 57.2 | 57.34 | 57.34 | +0.25 (+0.44%) | 1,969,804 |
28 Feb 2024 | USD | 56.91 | 57.12 | 56.8012 | 57.09 | 57.09 | -0.65 (-1.13%) | 1,760,770 |
27 Feb 2024 | USD | 57.95 | 58.07 | 57.58 | 57.74 | 57.74 | +0.54 (+0.94%) | 2,347,504 |
26 Feb 2024 | USD | 57.38 | 57.38 | 56.785 | 57.2 | 57.2 | -1.11 (-1.90%) | 3,202,113 |
23 Feb 2024 | USD | 58.54 | 58.85 | 58.19 | 58.31 | 58.31 | -0.05 (-0.09%) | 1,650,317 |
22 Feb 2024 | USD | 58.24 | 58.45 | 58 | 58.36 | 58.36 | +0.6 (+1.04%) | 2,355,803 |
21 Feb 2024 | USD | 57.92 | 58.2 | 57.5508 | 57.76 | 57.76 | -0.34 (-0.59%) | 2,178,708 |
20 Feb 2024 | USD | 59.11 | 59.12 | 57.615 | 58.1 | 58.1 | -2.24 (-3.71%) | 4,523,187 |
16 Feb 2024 | USD | 60.19 | 60.74 | 60.1 | 60.34 | 60.34 | +0.73 (+1.22%) | 2,981,090 |
15 Feb 2024 | USD | 58.62 | 59.725 | 58.62 | 59.61 | 59.61 | -0.24 (-0.40%) | 2,389,971 |
14 Feb 2024 | USD | 59.44 | 59.905 | 59.32 | 59.85 | 59.85 | +0.92 (+1.56%) | 2,241,530 |
13 Feb 2024 | USD | 59.62 | 59.7 | 58.5 | 58.93 | 58.93 | -1.52 (-2.51%) | 2,801,387 |
12 Feb 2024 | USD | 60.14 | 60.715 | 60.08 | 60.45 | 60.45 | +0.27 (+0.45%) | 1,879,610 |
9 Feb 2024 | USD | 60.09 | 60.22 | 59.66 | 60.18 | 60.18 | +0.14 (+0.23%) | 2,242,832 |
8 Feb 2024 | USD | 60.15 | 60.24 | 59.87 | 60.04 | 60.04 | -0.48 (-0.79%) | 1,791,354 |
7 Feb 2024 | USD | 60.29 | 60.59 | 60.04 | 60.52 | 60.52 | +0.19 (+0.31%) | 2,136,085 |
6 Feb 2024 | USD | 59.99 | 60.38 | 59.895 | 60.33 | 60.33 | +0.84 (+1.41%) | 2,304,075 |
5 Feb 2024 | USD | 59.66 | 59.75 | 59.17 | 59.49 | 59.49 | -1.6 (-2.62%) | 3,395,075 |
2 Feb 2024 | USD | 61.33 | 61.38 | 60.68 | 61.09 | 61.09 | -0.87 (-1.40%) | 2,676,655 |
1 Feb 2024 | USD | 61.39 | 62.04 | 61.29 | 61.96 | 61.96 | +0.74 (+1.21%) | 1,783,476 |