Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | USD | 39.31 | 40.325 | 39.02 | 39.95 | 39.95 | +0.38 (+0.96%) | 5,334,787 |
13 Mar 2024 | USD | 42.1 | 42.74 | 39.13 | 39.57 | 39.57 | -2.39 (-5.70%) | 9,191,621 |
12 Mar 2024 | USD | 40.96 | 42.15 | 40.66 | 41.96 | 41.96 | +1.19 (+2.92%) | 3,718,561 |
11 Mar 2024 | USD | 40.88 | 41.3 | 40.3 | 40.77 | 40.77 | -0.46 (-1.12%) | 4,034,251 |
8 Mar 2024 | USD | 44.36 | 44.47 | 40.7 | 41.23 | 41.23 | -2.84 (-6.44%) | 6,576,281 |
7 Mar 2024 | USD | 41.7 | 44.09 | 41.67 | 44.07 | 44.07 | +2.44 (+5.86%) | 6,182,725 |
6 Mar 2024 | USD | 41.25 | 41.86 | 41.17 | 41.63 | 41.63 | +0.77 (+1.88%) | 3,280,860 |
5 Mar 2024 | USD | 41.19 | 41.98 | 40.78 | 40.86 | 40.86 | -0.44 (-1.07%) | 2,606,097 |
4 Mar 2024 | USD | 42.23 | 42.79 | 41.17 | 41.3 | 41.3 | -0.67 (-1.60%) | 4,396,607 |
1 Mar 2024 | USD | 40.68 | 42.58 | 40.66 | 41.97 | 41.97 | +1.44 (+3.55%) | 5,334,929 |
29 Feb 2024 | USD | 41.14 | 41.8 | 40.1825 | 40.53 | 40.53 | -0.23 (-0.56%) | 4,779,259 |
28 Feb 2024 | USD | 41.5 | 41.55 | 40.37 | 40.76 | 40.76 | -0.87 (-2.09%) | 4,423,816 |
27 Feb 2024 | USD | 41 | 42.26 | 40.85 | 41.63 | 41.63 | +0.76 (+1.86%) | 6,040,346 |
26 Feb 2024 | USD | 40.04 | 41.29 | 39.7363 | 40.87 | 40.87 | +0.68 (+1.69%) | 7,189,849 |
23 Feb 2024 | USD | 40.84 | 41.19 | 40.025 | 40.19 | 40.19 | -0.86 (-2.10%) | 5,601,790 |
22 Feb 2024 | USD | 41.83 | 42.61 | 40.84 | 41.05 | 41.05 | -0.68 (-1.63%) | 5,440,791 |
21 Feb 2024 | USD | 40.69 | 42.3 | 40.4 | 41.73 | 41.73 | +0.26 (+0.63%) | 6,976,967 |
20 Feb 2024 | USD | 42.29 | 42.7053 | 41.06 | 41.47 | 41.47 | -0.71 (-1.68%) | 4,868,431 |
16 Feb 2024 | USD | 42.48 | 43.06 | 42.15 | 42.18 | 42.18 | -0.14 (-0.33%) | 3,517,639 |
15 Feb 2024 | USD | 42.35 | 43.02 | 41.81 | 42.32 | 42.32 | +0.07 (+0.17%) | 3,210,695 |
14 Feb 2024 | USD | 42.26 | 42.35 | 41.21 | 42.25 | 42.25 | +0.39 (+0.93%) | 3,932,667 |
13 Feb 2024 | USD | 43.15 | 43.3 | 41.55 | 41.86 | 41.86 | -1.78 (-4.08%) | 5,940,644 |
12 Feb 2024 | USD | 43.75 | 44.15 | 43.15 | 43.64 | 43.64 | -0.42 (-0.95%) | 4,661,910 |
9 Feb 2024 | USD | 44.1 | 45.06 | 43.66 | 44.06 | 44.06 | -0.66 (-1.48%) | 6,861,938 |
8 Feb 2024 | USD | 47.43 | 48.335 | 44.55 | 44.72 | 44.72 | -3.33 (-6.93%) | 12,531,640 |
7 Feb 2024 | USD | 47.5 | 48.31 | 47.1201 | 48.05 | 48.05 | +0.43 (+0.90%) | 5,431,104 |
6 Feb 2024 | USD | 48.58 | 48.58 | 47.53 | 47.62 | 47.62 | -0.69 (-1.43%) | 4,291,261 |
5 Feb 2024 | USD | 48.71 | 48.76 | 47.3201 | 48.31 | 48.31 | -0.7 (-1.43%) | 6,626,762 |
2 Feb 2024 | USD | 50.33 | 50.4 | 48.64 | 49.01 | 49.01 | -1.55 (-3.07%) | 5,319,477 |
1 Feb 2024 | USD | 49.91 | 51.33 | 49.36 | 50.56 | 50.56 | +2.81 (+5.88%) | 8,850,539 |