Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 63.62 | 65.53 | 63.3101 | 65.31 | 65.31 | +2.16 (+3.42%) | 1,834,113 |
27 Mar 2024 | USD | 60.88 | 63.27 | 60.7532 | 63.15 | 63.15 | +2.08 (+3.41%) | 1,228,320 |
26 Mar 2024 | USD | 63.21 | 63.2844 | 60.94 | 61.07 | 61.07 | -1.82 (-2.89%) | 1,761,966 |
25 Mar 2024 | USD | 63.57 | 64.41 | 62.77 | 62.89 | 62.89 | -0.38 (-0.60%) | 1,733,079 |
22 Mar 2024 | USD | 65.89 | 66.56 | 63.21 | 63.27 | 63.27 | -2.84 (-4.30%) | 1,381,919 |
21 Mar 2024 | USD | 65.01 | 66.95 | 64.95 | 66.11 | 66.11 | +1.66 (+2.58%) | 1,326,595 |
20 Mar 2024 | USD | 62.55 | 64.84 | 62.13 | 64.45 | 64.45 | +1.43 (+2.27%) | 1,030,000 |
19 Mar 2024 | USD | 62.5 | 63.13 | 61.75 | 63.02 | 63.02 | +0.19 (+0.30%) | 1,171,874 |
18 Mar 2024 | USD | 63.03 | 63.28 | 62.43 | 62.83 | 62.83 | +0.23 (+0.37%) | 1,029,253 |
15 Mar 2024 | USD | 61.63 | 63.3 | 61.63 | 62.6 | 62.6 | 0.0 (0.0%) | 2,255,700 |
14 Mar 2024 | USD | 63.97 | 64.125 | 61.96 | 62.6 | 62.6 | -1.66 (-2.58%) | 1,248,423 |
13 Mar 2024 | USD | 63.48 | 64.51 | 63.48 | 64.26 | 64.26 | +0.67 (+1.05%) | 1,193,958 |
12 Mar 2024 | USD | 63.57 | 64.33 | 62.66 | 63.59 | 63.59 | -0.24 (-0.38%) | 729,962 |
11 Mar 2024 | USD | 63.61 | 64.625 | 63.325 | 63.83 | 63.83 | -0.11 (-0.17%) | 838,032 |
8 Mar 2024 | USD | 64.27 | 64.97 | 63.69 | 63.94 | 63.94 | +0.79 (+1.25%) | 1,038,286 |
7 Mar 2024 | USD | 63.77 | 63.85 | 62.56 | 63.15 | 63.15 | +0.03 (+0.05%) | 1,518,862 |
6 Mar 2024 | USD | 65.55 | 65.55 | 61.93 | 63.12 | 63.12 | -1.48 (-2.29%) | 2,761,258 |
5 Mar 2024 | USD | 65.22 | 66.36 | 64.51 | 64.6 | 64.6 | -1.21 (-1.84%) | 1,549,784 |
4 Mar 2024 | USD | 65.99 | 66.33 | 65.005 | 65.81 | 65.81 | -0.44 (-0.66%) | 925,835 |
1 Mar 2024 | USD | 64.63 | 66.43 | 63.75 | 66.25 | 66.25 | +1.53 (+2.36%) | 1,449,886 |
29 Feb 2024 | USD | 64.96 | 66.17 | 64.57 | 64.72 | 64.72 | +0.9 (+1.41%) | 2,119,870 |
28 Feb 2024 | USD | 64.36 | 65.32 | 63.82 | 63.82 | 63.82 | -1.1 (-1.69%) | 1,130,522 |
27 Feb 2024 | USD | 64.85 | 65.58 | 64.53 | 64.92 | 64.92 | +0.84 (+1.31%) | 842,028 |
26 Feb 2024 | USD | 64.83 | 65.48 | 63.73 | 64.08 | 64.08 | -0.95 (-1.46%) | 936,607 |
23 Feb 2024 | USD | 65.39 | 65.79 | 64.94 | 65.03 | 65.03 | -0.4 (-0.61%) | 824,498 |
22 Feb 2024 | USD | 66.15 | 67.18 | 65.38 | 65.43 | 65.43 | -0.29 (-0.44%) | 1,390,294 |
21 Feb 2024 | USD | 65.76 | 66.26 | 65.165 | 65.72 | 65.72 | -0.31 (-0.47%) | 1,297,916 |
20 Feb 2024 | USD | 66.15 | 67 | 65.52 | 66.03 | 66.03 | -1.33 (-1.97%) | 1,546,084 |
16 Feb 2024 | USD | 65.29 | 68.12 | 64.805 | 67.36 | 67.36 | +0.65 (+0.97%) | 1,757,051 |
15 Feb 2024 | USD | 64.13 | 66.77 | 63.985 | 66.71 | 66.71 | +3.49 (+5.52%) | 1,289,324 |