Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 46.62 | 47.24 | 46.255 | 46.78 | 46.78 | +0.34 (+0.73%) | 1,755,889 |
26 Mar 2024 | USD | 46.57 | 46.74 | 46.26 | 46.44 | 46.44 | -0.02 (-0.04%) | 1,651,162 |
25 Mar 2024 | USD | 46.41 | 46.96 | 46.24 | 46.46 | 46.46 | +0.04 (+0.09%) | 2,195,584 |
22 Mar 2024 | USD | 47.06 | 47.26 | 46.41 | 46.42 | 46.42 | -0.97 (-2.05%) | 1,490,865 |
21 Mar 2024 | USD | 46.82 | 47.475 | 46.7 | 47.39 | 47.39 | +1.01 (+2.18%) | 2,347,934 |
20 Mar 2024 | USD | 45.22 | 46.586 | 45.2 | 46.38 | 46.38 | +1.18 (+2.61%) | 1,616,859 |
19 Mar 2024 | USD | 44.7 | 45.29 | 44.5 | 45.2 | 45.2 | +0.19 (+0.42%) | 2,157,097 |
18 Mar 2024 | USD | 44.69 | 45.1769 | 44.25 | 45.01 | 45.01 | +0.43 (+0.96%) | 2,840,727 |
15 Mar 2024 | USD | 44.7 | 45.51 | 44.475 | 44.58 | 44.58 | -0.57 (-1.26%) | 4,316,878 |
14 Mar 2024 | USD | 46.25 | 46.59 | 44.72 | 45.15 | 45.15 | -1.22 (-2.63%) | 2,701,695 |
13 Mar 2024 | USD | 46.91 | 47.47 | 46.29 | 46.37 | 46.37 | -0.65 (-1.38%) | 2,834,728 |
12 Mar 2024 | USD | 46.9 | 47.22 | 46.49 | 47.02 | 47.02 | +0.19 (+0.41%) | 1,454,752 |
11 Mar 2024 | USD | 47.14 | 47.32 | 46.66 | 46.83 | 46.83 | -0.52 (-1.10%) | 1,987,769 |
8 Mar 2024 | USD | 47.85 | 48.52 | 47.3 | 47.35 | 47.35 | -0.27 (-0.57%) | 2,165,911 |
7 Mar 2024 | USD | 47 | 47.88 | 46.9184 | 47.62 | 47.62 | +0.95 (+2.04%) | 2,840,861 |
6 Mar 2024 | USD | 46.58 | 46.82 | 45.975 | 46.67 | 46.67 | +0.59 (+1.28%) | 2,791,463 |
5 Mar 2024 | USD | 45.47 | 46.505 | 45.4 | 46.08 | 46.08 | +0.11 (+0.24%) | 2,567,866 |
4 Mar 2024 | USD | 45.71 | 46.35 | 45.39 | 45.97 | 45.97 | +0.36 (+0.79%) | 3,065,474 |
1 Mar 2024 | USD | 46 | 46.17 | 45.18 | 45.61 | 45.61 | -0.24 (-0.52%) | 2,050,507 |
29 Feb 2024 | USD | 45.32 | 46.51 | 45.3 | 45.85 | 45.85 | +0.82 (+1.82%) | 3,144,527 |
28 Feb 2024 | USD | 44.49 | 45.21 | 44.43 | 45.03 | 45.03 | +0.21 (+0.47%) | 2,151,955 |
27 Feb 2024 | USD | 44.21 | 44.89 | 43.92 | 44.82 | 44.82 | +0.91 (+2.07%) | 2,119,246 |
26 Feb 2024 | USD | 44.68 | 44.75 | 43.9 | 43.91 | 43.91 | -0.73 (-1.64%) | 2,517,932 |
23 Feb 2024 | USD | 45.09 | 45.29 | 44.625 | 44.64 | 44.64 | -0.35 (-0.78%) | 1,864,387 |
22 Feb 2024 | USD | 44.63 | 45.39 | 44.56 | 44.99 | 44.99 | +0.39 (+0.87%) | 1,973,168 |
21 Feb 2024 | USD | 43.98 | 44.98 | 43.75 | 44.6 | 44.6 | +0.34 (+0.77%) | 3,124,554 |
20 Feb 2024 | USD | 44.2 | 44.535 | 43.75 | 44.26 | 44.26 | -0.32 (-0.72%) | 3,211,516 |
16 Feb 2024 | USD | 44.62 | 45.1 | 44.42 | 44.58 | 44.58 | -0.29 (-0.65%) | 3,395,645 |
15 Feb 2024 | USD | 44.48 | 44.895 | 43.74 | 44.87 | 44.87 | +0.84 (+1.91%) | 2,474,646 |
14 Feb 2024 | USD | 43.93 | 44.205 | 43.44 | 44.03 | 44.03 | +0.64 (+1.47%) | 3,076,800 |