Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 53.39 | 54.475 | 53.39 | 54.23 | 54.23 | +0.98 (+1.84%) | 14,347,657 |
27 Mar 2024 | USD | 53 | 53.69 | 52.85 | 53.25 | 53.25 | +0.7 (+1.33%) | 13,077,610 |
26 Mar 2024 | USD | 52.39 | 52.65 | 52.035 | 52.55 | 52.55 | +0.3 (+0.57%) | 9,951,952 |
25 Mar 2024 | USD | 52.08 | 52.74 | 51.91 | 52.25 | 52.25 | +0.32 (+0.62%) | 12,348,070 |
22 Mar 2024 | USD | 51.65 | 52.4478 | 51.5208 | 51.93 | 51.93 | +0.34 (+0.66%) | 11,727,720 |
21 Mar 2024 | USD | 51.91 | 52.65 | 51.56 | 51.59 | 51.59 | -0.29 (-0.56%) | 12,625,070 |
20 Mar 2024 | USD | 51.63 | 52.155 | 51.27 | 51.88 | 51.88 | +0.08 (+0.15%) | 10,436,320 |
19 Mar 2024 | USD | 51.76 | 51.93 | 51.39 | 51.8 | 51.8 | +0.21 (+0.41%) | 14,593,250 |
18 Mar 2024 | USD | 52.58 | 52.7 | 51.53 | 51.59 | 51.59 | -0.75 (-1.43%) | 19,738,670 |
15 Mar 2024 | USD | 52.32 | 53.195 | 51.95 | 52.34 | 52.34 | -0.15 (-0.29%) | 123,585,297 |
14 Mar 2024 | USD | 52.57 | 52.68 | 51.805 | 52.49 | 52.49 | -0.16 (-0.30%) | 14,430,170 |
13 Mar 2024 | USD | 54.33 | 55.035 | 52.595 | 52.65 | 52.65 | -1.75 (-3.22%) | 26,855,199 |
12 Mar 2024 | USD | 54.33 | 54.6 | 53.82 | 54.4 | 54.4 | +0.04 (+0.07%) | 14,269,120 |
11 Mar 2024 | USD | 53.9 | 54.56 | 53.74 | 54.36 | 54.36 | +0.57 (+1.06%) | 15,646,380 |
8 Mar 2024 | USD | 53.48 | 54.26 | 53.33 | 53.79 | 53.79 | +0.51 (+0.96%) | 17,479,619 |
7 Mar 2024 | USD | 53.57 | 53.75 | 52.98 | 53.28 | 53.28 | -0.1 (-0.19%) | 17,233,061 |
6 Mar 2024 | USD | 52.34 | 53.81 | 52.25 | 53.38 | 53.38 | +1.56 (+3.01%) | 21,692,320 |
5 Mar 2024 | USD | 51.01 | 52.11 | 50.99 | 51.82 | 51.82 | +0.9 (+1.77%) | 15,110,730 |
4 Mar 2024 | USD | 51.28 | 52.195 | 50.72 | 50.92 | 50.92 | +0.03 (+0.06%) | 19,033,410 |
1 Mar 2024 | USD | 50.94 | 51.08 | 50.44 | 50.89 | 50.89 | +0.14 (+0.28%) | 10,892,290 |
29 Feb 2024 | USD | 50.96 | 51.17 | 50.275 | 50.75 | 50.75 | -0.17 (-0.33%) | 14,655,690 |
28 Feb 2024 | USD | 50.51 | 50.97 | 50.37 | 50.92 | 50.92 | +0.41 (+0.81%) | 7,968,568 |
27 Feb 2024 | USD | 50.57 | 50.72 | 50.15 | 50.51 | 50.51 | -0.01 (-0.02%) | 8,145,286 |
26 Feb 2024 | USD | 51.56 | 51.68 | 50.47 | 50.52 | 50.52 | -1.14 (-2.21%) | 9,690,431 |
23 Feb 2024 | USD | 51.4 | 51.92 | 50.73 | 51.66 | 51.66 | +0.33 (+0.64%) | 11,052,460 |
22 Feb 2024 | USD | 50.58 | 51.405 | 50.33 | 51.33 | 51.33 | +0.42 (+0.82%) | 12,862,870 |
21 Feb 2024 | USD | 49.93 | 50.93 | 49.535 | 50.91 | 50.91 | +1.05 (+2.11%) | 12,286,920 |
20 Feb 2024 | USD | 49.89 | 50.45 | 49.665 | 49.86 | 49.86 | 0.0 (0.0%) | 13,778,750 |
16 Feb 2024 | USD | 49.31 | 49.87 | 48.93 | 49.86 | 49.86 | +0.42 (+0.85%) | 13,176,540 |
15 Feb 2024 | USD | 49.01 | 50.28 | 48.83 | 49.44 | 49.44 | +0.55 (+1.12%) | 13,425,810 |