Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 55.13 | 55.625 | 54.64 | 55.1 | 55.1 | +0.17 (+0.31%) | 771,110 |
27 Mar 2024 | USD | 53.25 | 55.03 | 53.25 | 54.93 | 54.93 | +1.66 (+3.12%) | 523,950 |
26 Mar 2024 | USD | 54.3 | 54.5764 | 53.05 | 53.27 | 53.27 | -0.72 (-1.33%) | 798,215 |
25 Mar 2024 | USD | 53.32 | 54.64 | 53.32 | 53.99 | 53.99 | +0.93 (+1.75%) | 623,787 |
22 Mar 2024 | USD | 55.63 | 55.63 | 52.905 | 53.06 | 53.06 | -3.02 (-5.39%) | 941,734 |
21 Mar 2024 | USD | 56.31 | 56.8725 | 55.895 | 56.08 | 56.08 | -0.08 (-0.14%) | 681,544 |
20 Mar 2024 | USD | 54.56 | 56.22 | 54.16 | 56.16 | 56.16 | +1.47 (+2.69%) | 669,328 |
19 Mar 2024 | USD | 53.82 | 55 | 53.82 | 54.69 | 54.69 | +0.85 (+1.58%) | 673,134 |
18 Mar 2024 | USD | 53.95 | 54.32 | 53.16 | 53.84 | 53.84 | -0.14 (-0.26%) | 805,079 |
15 Mar 2024 | USD | 53.91 | 55.1 | 53.47 | 53.98 | 53.98 | -0.04 (-0.07%) | 7,710,877 |
14 Mar 2024 | USD | 53.52 | 54.2 | 53.115 | 54.02 | 54.02 | +1 (+1.89%) | 1,264,686 |
13 Mar 2024 | USD | 52.11 | 53.685 | 52.11 | 53.02 | 53.02 | +0.93 (+1.79%) | 1,631,250 |
12 Mar 2024 | USD | 51.83 | 52.36 | 51.34 | 52.09 | 52.09 | +0.14 (+0.27%) | 1,522,415 |
11 Mar 2024 | USD | 49.27 | 52.06 | 49.23 | 51.95 | 51.95 | +3.61 (+7.47%) | 3,100,260 |
8 Mar 2024 | USD | 49.43 | 50.05 | 45.11 | 48.34 | 48.34 | -0.51 (-1.04%) | 4,193,600 |
7 Mar 2024 | USD | 53.35 | 54.15 | 48.16 | 48.85 | 48.85 | -4.28 (-8.06%) | 2,460,099 |
6 Mar 2024 | USD | 53.5 | 54.11 | 52.8 | 53.13 | 53.13 | -0.14 (-0.26%) | 674,396 |
5 Mar 2024 | USD | 52.62 | 53.88 | 52.62 | 53.27 | 53.27 | +0.18 (+0.34%) | 631,116 |
4 Mar 2024 | USD | 54.41 | 54.62 | 53.05 | 53.09 | 53.09 | -0.87 (-1.61%) | 1,167,834 |
1 Mar 2024 | USD | 52.36 | 54.19 | 52.36 | 53.96 | 53.96 | +1.79 (+3.43%) | 1,881,270 |
29 Feb 2024 | USD | 52.81 | 53.09 | 51.94 | 52.17 | 52.17 | -0.51 (-0.97%) | 1,590,732 |
28 Feb 2024 | USD | 54 | 55.59 | 51.375 | 52.68 | 52.68 | -2.32 (-4.22%) | 1,788,107 |
27 Feb 2024 | USD | 54.18 | 55.01 | 53.85 | 55 | 55 | +1 (+1.85%) | 516,411 |
26 Feb 2024 | USD | 53.78 | 54.29 | 53.385 | 54 | 54 | -0.02 (-0.04%) | 469,389 |
23 Feb 2024 | USD | 54.04 | 54.385 | 53.24 | 54.02 | 54.02 | -0.8 (-1.46%) | 388,117 |
22 Feb 2024 | USD | 54.21 | 54.94 | 53.9 | 54.82 | 54.82 | +0.11 (+0.20%) | 430,796 |
21 Feb 2024 | USD | 53.59 | 54.94 | 53.59 | 54.71 | 54.71 | +1.46 (+2.74%) | 542,955 |
20 Feb 2024 | USD | 53.42 | 53.7 | 52.96 | 53.25 | 53.25 | -0.67 (-1.24%) | 401,774 |
16 Feb 2024 | USD | 54.08 | 54.25 | 53.37 | 53.92 | 53.92 | -0.01 (-0.02%) | 474,161 |
15 Feb 2024 | USD | 52.7 | 54.09 | 52.69 | 53.93 | 53.93 | +1.45 (+2.76%) | 707,972 |