Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 47.32 | 48.21 | 47.24 | 48.03 | 48.03 | +0.63 (+1.33%) | 391,890 |
27 Mar 2024 | USD | 45.96 | 47.42 | 45.96 | 47.4 | 47.4 | +1.75 (+3.83%) | 209,730 |
26 Mar 2024 | USD | 45.81 | 46.155 | 45.17 | 45.65 | 45.65 | +0.17 (+0.37%) | 206,393 |
25 Mar 2024 | USD | 45.35 | 46.18 | 45.1408 | 45.48 | 45.48 | +0.03 (+0.07%) | 166,484 |
22 Mar 2024 | USD | 46.28 | 46.29 | 45.035 | 45.45 | 45.45 | -0.81 (-1.75%) | 175,704 |
21 Mar 2024 | USD | 46.23 | 46.77 | 46.06 | 46.26 | 46.26 | +0.28 (+0.61%) | 271,388 |
20 Mar 2024 | USD | 44.06 | 46.45 | 44.04 | 45.98 | 45.98 | +1.71 (+3.86%) | 305,527 |
19 Mar 2024 | USD | 44.15 | 44.64 | 43.94 | 44.27 | 44.27 | -0.03 (-0.07%) | 251,028 |
18 Mar 2024 | USD | 44.67 | 44.67 | 43.9 | 44.3 | 44.3 | -0.19 (-0.43%) | 321,616 |
15 Mar 2024 | USD | 43.48 | 44.68 | 43.48 | 44.49 | 44.49 | +0.84 (+1.92%) | 824,409 |
14 Mar 2024 | USD | 45.01 | 45.12 | 42.86 | 43.65 | 43.65 | -2.09 (-4.57%) | 357,439 |
13 Mar 2024 | USD | 45.97 | 46.72 | 45.58 | 45.74 | 45.74 | -0.31 (-0.67%) | 250,034 |
12 Mar 2024 | USD | 46.99 | 46.99 | 46.01 | 46.05 | 46.05 | -1.19 (-2.52%) | 251,496 |
11 Mar 2024 | USD | 47.05 | 47.6987 | 47.05 | 47.24 | 47.24 | +0.02 (+0.04%) | 279,641 |
8 Mar 2024 | USD | 48 | 48.04 | 47.2 | 47.22 | 47.22 | -0.01 (-0.02%) | 380,674 |
7 Mar 2024 | USD | 47.57 | 47.95 | 47.1 | 47.23 | 47.23 | +0.3 (+0.64%) | 514,347 |
6 Mar 2024 | USD | 46.75 | 47.73 | 45.85 | 46.93 | 46.93 | +0.18 (+0.39%) | 814,333 |
5 Mar 2024 | USD | 44.71 | 46.78 | 44.71 | 46.75 | 46.75 | +1.83 (+4.07%) | 223,788 |
4 Mar 2024 | USD | 45.26 | 46.03 | 44.67 | 44.92 | 44.92 | -0.27 (-0.60%) | 288,012 |
1 Mar 2024 | USD | 45.02 | 45.37 | 44.1 | 45.19 | 45.19 | -0.11 (-0.24%) | 238,553 |
29 Feb 2024 | USD | 45.18 | 46.09 | 44.925 | 45.3 | 45.3 | +1 (+2.26%) | 299,700 |
28 Feb 2024 | USD | 43.96 | 44.82 | 43.96 | 44.3 | 44.3 | -0.16 (-0.36%) | 232,074 |
27 Feb 2024 | USD | 44.33 | 44.57 | 44.06 | 44.46 | 44.46 | +0.42 (+0.95%) | 186,889 |
26 Feb 2024 | USD | 43.98 | 44.59 | 43.81 | 44.04 | 44.04 | -0.32 (-0.72%) | 162,609 |
23 Feb 2024 | USD | 44.16 | 44.83 | 43.82 | 44.36 | 44.36 | -0.02 (-0.05%) | 137,046 |
22 Feb 2024 | USD | 44.57 | 44.78 | 43.95 | 44.38 | 44.38 | -0.43 (-0.96%) | 180,969 |
21 Feb 2024 | USD | 45.19 | 45.19 | 44.66 | 44.81 | 44.81 | -0.46 (-1.02%) | 212,290 |
20 Feb 2024 | USD | 45.23 | 46.1125 | 45.065 | 45.27 | 45.27 | -0.58 (-1.26%) | 207,796 |
16 Feb 2024 | USD | 45.69 | 46.11 | 45.14 | 45.85 | 45.85 | -0.3 (-0.65%) | 306,519 |
15 Feb 2024 | USD | 44.97 | 46.34 | 44.865 | 46.15 | 46.15 | +1.61 (+3.61%) | 248,639 |