Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 52 | 52.62 | 51.64 | 52.22 | 52.22 | +0.64 (+1.24%) | 824,744 |
27 Mar 2024 | USD | 51.76 | 51.98 | 51.28 | 51.58 | 51.58 | +0.49 (+0.96%) | 570,632 |
26 Mar 2024 | USD | 51.36 | 51.76 | 51.03 | 51.09 | 51.09 | -0.1 (-0.20%) | 642,568 |
25 Mar 2024 | USD | 51.54 | 51.96 | 51.03 | 51.19 | 51.19 | -0.67 (-1.29%) | 759,965 |
22 Mar 2024 | USD | 51.89 | 52.37 | 51.47 | 51.86 | 51.86 | +0.19 (+0.37%) | 1,088,160 |
21 Mar 2024 | USD | 50.86 | 52.41 | 50.79 | 51.67 | 51.67 | +0.88 (+1.73%) | 1,143,909 |
20 Mar 2024 | USD | 50.52 | 51.27 | 50.44 | 50.79 | 50.79 | +0.63 (+1.26%) | 689,975 |
19 Mar 2024 | USD | 48.36 | 50.25 | 48.36 | 50.16 | 50.16 | +1.29 (+2.64%) | 1,279,764 |
18 Mar 2024 | USD | 48.92 | 49.66 | 48.79 | 48.87 | 48.87 | +0.08 (+0.16%) | 1,076,618 |
15 Mar 2024 | USD | 48.52 | 48.84 | 48.39 | 48.79 | 48.79 | -0.03 (-0.06%) | 1,433,784 |
14 Mar 2024 | USD | 48.69 | 48.885 | 48.335 | 48.82 | 48.82 | +0.14 (+0.29%) | 1,049,806 |
13 Mar 2024 | USD | 48.98 | 49.395 | 48.58 | 48.68 | 48.68 | -0.21 (-0.43%) | 1,015,716 |
12 Mar 2024 | USD | 48.89 | 49.45 | 48.54 | 48.89 | 48.89 | +0.15 (+0.31%) | 1,434,059 |
11 Mar 2024 | USD | 49.43 | 49.535 | 48.69 | 48.74 | 48.74 | -0.66 (-1.34%) | 832,765 |
8 Mar 2024 | USD | 49.67 | 50.26 | 49.35 | 49.4 | 49.4 | -0.25 (-0.50%) | 1,339,967 |
7 Mar 2024 | USD | 50.14 | 50.48 | 49.06 | 49.65 | 49.65 | -0.19 (-0.38%) | 1,245,796 |
6 Mar 2024 | USD | 48.96 | 50.32 | 48.8 | 49.84 | 49.84 | +1.76 (+3.66%) | 1,956,190 |
5 Mar 2024 | USD | 50.84 | 51 | 47.94 | 48.08 | 48.08 | -3.17 (-6.19%) | 1,701,538 |
4 Mar 2024 | USD | 51.21 | 51.72 | 50.96 | 51.25 | 51.25 | +0.09 (+0.18%) | 1,362,860 |
1 Mar 2024 | USD | 51.29 | 51.7 | 50.623 | 51.16 | 51.16 | -0.21 (-0.41%) | 1,229,833 |
29 Feb 2024 | USD | 51.05 | 51.5 | 50.63 | 51.37 | 51.37 | +0.55 (+1.08%) | 2,455,327 |
28 Feb 2024 | USD | 48.78 | 50.87 | 48.46 | 50.82 | 50.82 | +1.36 (+2.75%) | 2,004,272 |
27 Feb 2024 | USD | 53.05 | 53.295 | 49.355 | 49.46 | 49.46 | -3.03 (-5.77%) | 2,083,777 |
26 Feb 2024 | USD | 53.12 | 53.12 | 52.13 | 52.49 | 52.49 | +0.31 (+0.59%) | 1,244,250 |
23 Feb 2024 | USD | 52.76 | 52.9 | 51.82 | 52.18 | 52.18 | -0.48 (-0.91%) | 778,980 |
22 Feb 2024 | USD | 52.5 | 52.985 | 52.11 | 52.66 | 52.66 | +1.13 (+2.19%) | 782,003 |
21 Feb 2024 | USD | 51.35 | 51.6 | 50.805 | 51.53 | 51.53 | -0.8 (-1.53%) | 936,518 |
20 Feb 2024 | USD | 52.67 | 53.03 | 51.82 | 52.33 | 52.33 | -0.83 (-1.56%) | 876,995 |
16 Feb 2024 | USD | 52.11 | 54.23 | 51.9201 | 53.16 | 53.16 | +0.84 (+1.61%) | 1,942,614 |
15 Feb 2024 | USD | 52.07 | 52.51 | 51.66 | 52.32 | 52.32 | +0.76 (+1.47%) | 834,225 |