Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | USD | 66.06 | 66.91 | 65.87 | 66.23 | 66.23 | -0.63 (-0.94%) | 8,850,950 |
14 Mar 2024 | USD | 65.94 | 66.91 | 65.52 | 66.86 | 66.86 | +0.82 (+1.24%) | 7,327,729 |
13 Mar 2024 | USD | 67.6 | 67.6001 | 65.98 | 66.04 | 66.04 | -1.45 (-2.15%) | 9,236,134 |
12 Mar 2024 | USD | 66.05 | 67.68 | 66.04 | 67.49 | 67.49 | +1.37 (+2.07%) | 6,462,540 |
11 Mar 2024 | USD | 67.53 | 67.69 | 66.035 | 66.12 | 66.12 | -1.54 (-2.28%) | 7,995,762 |
8 Mar 2024 | USD | 67.78 | 68.065 | 67.33 | 67.66 | 67.66 | -0.16 (-0.24%) | 6,257,814 |
7 Mar 2024 | USD | 67.7 | 68 | 67.42 | 67.82 | 67.82 | +0.4 (+0.59%) | 5,283,101 |
6 Mar 2024 | USD | 67.1 | 67.435 | 66.84 | 67.42 | 67.42 | +0.4 (+0.60%) | 6,401,048 |
5 Mar 2024 | USD | 67.6 | 67.6725 | 66.77 | 67.02 | 67.02 | -0.41 (-0.61%) | 7,039,289 |
4 Mar 2024 | USD | 67.11 | 67.45 | 66.8 | 67.43 | 67.43 | +0.3 (+0.45%) | 7,853,647 |
1 Mar 2024 | USD | 66.35 | 67.4 | 66.3 | 67.13 | 67.13 | +0.92 (+1.39%) | 5,664,190 |
29 Feb 2024 | USD | 66.83 | 66.83 | 65.995 | 66.21 | 66.21 | -0.78 (-1.16%) | 9,710,756 |
28 Feb 2024 | USD | 66.46 | 67 | 66.297 | 66.99 | 66.99 | +0.56 (+0.84%) | 4,740,486 |
27 Feb 2024 | USD | 66.26 | 66.71 | 66.15 | 66.43 | 66.43 | -0.24 (-0.36%) | 4,021,009 |
26 Feb 2024 | USD | 67.07 | 67.32 | 66.64 | 66.67 | 66.67 | -0.33 (-0.49%) | 4,368,914 |
23 Feb 2024 | USD | 66.89 | 67.32 | 66.65 | 67 | 67 | +0.26 (+0.39%) | 4,599,932 |
22 Feb 2024 | USD | 65.76 | 66.9075 | 65.75 | 66.74 | 66.74 | +0.99 (+1.51%) | 4,872,379 |
21 Feb 2024 | USD | 66.15 | 66.35 | 65.335 | 65.75 | 65.75 | -0.47 (-0.71%) | 6,759,860 |
20 Feb 2024 | USD | 65.86 | 66.66 | 65.79 | 66.22 | 66.22 | +0.4 (+0.61%) | 7,580,418 |
16 Feb 2024 | USD | 66.35 | 66.86 | 65.76 | 65.82 | 65.82 | -0.27 (-0.41%) | 7,300,469 |
15 Feb 2024 | USD | 66.12 | 66.23 | 65.485 | 66.09 | 66.09 | +0.14 (+0.21%) | 5,718,561 |
14 Feb 2024 | USD | 65.29 | 66 | 65.005 | 65.95 | 65.95 | +0.98 (+1.51%) | 5,498,113 |
13 Feb 2024 | USD | 64.81 | 65.4075 | 64.545 | 64.97 | 64.97 | -0.02 (-0.03%) | 6,911,675 |
12 Feb 2024 | USD | 65.39 | 65.435 | 64.56 | 64.99 | 64.99 | -0.51 (-0.78%) | 4,659,272 |
9 Feb 2024 | USD | 65.06 | 65.605 | 64.85 | 65.5 | 65.5 | +0.48 (+0.74%) | 7,161,773 |
8 Feb 2024 | USD | 65.05 | 65.135 | 64.39 | 65.02 | 65.02 | -0.21 (-0.32%) | 6,823,693 |
7 Feb 2024 | USD | 64.85 | 65.43 | 64.785 | 65.23 | 65.23 | +0.44 (+0.68%) | 6,807,876 |
6 Feb 2024 | USD | 64.68 | 64.83 | 64.08 | 64.79 | 64.79 | +0.33 (+0.51%) | 5,522,155 |
5 Feb 2024 | USD | 64.43 | 65.0001 | 64.142 | 64.46 | 64.46 | +0.09 (+0.14%) | 7,197,561 |
2 Feb 2024 | USD | 65 | 65 | 64.105 | 64.37 | 64.37 | -0.45 (-0.69%) | 10,866,050 |