Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 49.77 | 49.9 | 49.41 | 49.77 | 49.77 | +0.22 (+0.44%) | 17,230,958 |
26 Mar 2024 | USD | 49.55 | 49.81 | 49.48 | 49.55 | 49.55 | -0.13 (-0.26%) | 13,842,920 |
25 Mar 2024 | USD | 49.56 | 49.76 | 49.29 | 49.68 | 49.68 | -0.1 (-0.20%) | 16,191,160 |
22 Mar 2024 | USD | 50.05 | 50.1 | 49.72 | 49.78 | 49.78 | -0.1 (-0.20%) | 15,022,860 |
21 Mar 2024 | USD | 49.71 | 50.19 | 49.56 | 49.88 | 49.88 | +0.33 (+0.67%) | 26,102,850 |
20 Mar 2024 | USD | 49.04 | 49.58 | 48.94 | 49.55 | 49.55 | +0.41 (+0.83%) | 18,554,109 |
19 Mar 2024 | USD | 49.12 | 49.595 | 48.97 | 49.14 | 49.14 | -0.13 (-0.26%) | 19,601,131 |
18 Mar 2024 | USD | 49.22 | 49.66 | 48.98 | 49.27 | 49.27 | +0.34 (+0.69%) | 17,406,660 |
15 Mar 2024 | USD | 49.79 | 49.96 | 48.904 | 48.93 | 48.93 | -0.86 (-1.73%) | 57,049,238 |
14 Mar 2024 | USD | 50.27 | 50.345 | 49.6 | 49.79 | 49.79 | -0.32 (-0.64%) | 17,239,400 |
13 Mar 2024 | USD | 50.03 | 50.15 | 49.825 | 50.11 | 50.11 | +0.04 (+0.08%) | 16,669,859 |
12 Mar 2024 | USD | 50.544 | 50.55 | 49.885 | 50.07 | 50.07 | -0.15 (-0.30%) | 17,590,420 |
11 Mar 2024 | USD | 49.72 | 50.3 | 49.58 | 50.22 | 50.22 | +0.72 (+1.45%) | 17,715,070 |
8 Mar 2024 | USD | 48.87 | 49.78 | 48.85 | 49.5 | 49.5 | +0.6 (+1.23%) | 19,316,211 |
7 Mar 2024 | USD | 49.44 | 49.48 | 48.825 | 48.9 | 48.9 | -0.27 (-0.55%) | 21,224,699 |
6 Mar 2024 | USD | 48.98 | 49.405 | 48.965 | 49.17 | 49.17 | +0.22 (+0.45%) | 20,903,551 |
5 Mar 2024 | USD | 49.04 | 49.07 | 48.57 | 48.95 | 48.95 | -0.18 (-0.37%) | 18,101,301 |
4 Mar 2024 | USD | 48.37 | 49.465 | 48.225 | 49.13 | 49.13 | +0.73 (+1.51%) | 25,214,520 |
1 Mar 2024 | USD | 48.11 | 48.42 | 47.66 | 48.4 | 48.4 | +0.03 (+0.06%) | 18,508,070 |
29 Feb 2024 | USD | 48.19 | 48.48 | 48.13 | 48.37 | 48.37 | +0.31 (+0.65%) | 22,962,461 |
28 Feb 2024 | USD | 48.2 | 48.48 | 48.01 | 48.06 | 48.06 | -0.25 (-0.52%) | 14,635,130 |
27 Feb 2024 | USD | 48.15 | 48.45 | 48.02 | 48.31 | 48.31 | -0.09 (-0.19%) | 12,515,380 |
26 Feb 2024 | USD | 48.85 | 48.9 | 48.36 | 48.4 | 48.4 | -0.46 (-0.94%) | 13,018,740 |
23 Feb 2024 | USD | 48.62 | 49.14 | 48.5 | 48.86 | 48.86 | +0.29 (+0.60%) | 13,141,860 |
22 Feb 2024 | USD | 48.27 | 48.7 | 48.154 | 48.57 | 48.57 | +0.09 (+0.19%) | 22,020,350 |
21 Feb 2024 | USD | 48.45 | 48.52 | 47.9 | 48.48 | 48.48 | +0.2 (+0.41%) | 15,999,170 |
20 Feb 2024 | USD | 47.97 | 48.47 | 47.85 | 48.28 | 48.28 | -0.16 (-0.33%) | 26,402,461 |
16 Feb 2024 | USD | 48.75 | 49.075 | 48.39 | 48.44 | 48.44 | -0.62 (-1.26%) | 24,912,311 |
15 Feb 2024 | USD | 48.255 | 49.685 | 48.19 | 49.06 | 49.06 | -1.22 (-2.43%) | 42,766,539 |
14 Feb 2024 | USD | 49.57 | 50.34 | 49.5518 | 50.28 | 50.28 | +0.64 (+1.29%) | 31,176,439 |