Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 46.81 | 47.1 | 46.43 | 46.48 | 46.48 | -0.19 (-0.41%) | 255,979 |
27 Mar 2024 | USD | 45.41 | 46.81 | 45.41 | 46.67 | 46.67 | +1.48 (+3.28%) | 258,094 |
26 Mar 2024 | USD | 45.87 | 45.87 | 45.05 | 45.19 | 45.19 | -0.51 (-1.12%) | 318,372 |
25 Mar 2024 | USD | 46.26 | 46.5 | 45.2 | 45.7 | 45.7 | -0.52 (-1.13%) | 317,771 |
22 Mar 2024 | USD | 47.15 | 47.15 | 46.02 | 46.22 | 46.22 | -0.6 (-1.28%) | 265,572 |
21 Mar 2024 | USD | 46.62 | 47.2 | 46.6 | 46.82 | 46.82 | +0.33 (+0.71%) | 319,008 |
20 Mar 2024 | USD | 45.55 | 46.76 | 45.435 | 46.49 | 46.49 | +0.74 (+1.62%) | 267,107 |
19 Mar 2024 | USD | 45.72 | 46.24 | 45.5632 | 45.75 | 45.75 | +0.15 (+0.33%) | 317,890 |
18 Mar 2024 | USD | 46.19 | 46.19 | 45.29 | 45.6 | 45.6 | -0.72 (-1.55%) | 349,869 |
15 Mar 2024 | USD | 46.36 | 47.15 | 45.7578 | 46.32 | 46.32 | -0.3 (-0.64%) | 1,115,006 |
14 Mar 2024 | USD | 46.67 | 46.82 | 45.66 | 46.62 | 46.62 | -0.42 (-0.89%) | 476,222 |
13 Mar 2024 | USD | 47.01 | 47.8 | 46.81 | 47.04 | 47.04 | -0.01 (-0.02%) | 325,983 |
12 Mar 2024 | USD | 47.41 | 47.68 | 46.6 | 47.05 | 47.05 | -0.82 (-1.71%) | 185,691 |
11 Mar 2024 | USD | 46.23 | 48.555 | 46.23 | 47.87 | 47.87 | +1.57 (+3.39%) | 337,738 |
8 Mar 2024 | USD | 46.5 | 46.57 | 45.98 | 46.3 | 46.3 | +0.06 (+0.13%) | 359,301 |
7 Mar 2024 | USD | 45.86 | 46.4 | 45.66 | 46.24 | 46.24 | +0.64 (+1.40%) | 362,025 |
6 Mar 2024 | USD | 45.63 | 46.05 | 45.29 | 45.6 | 45.6 | +0.23 (+0.51%) | 254,274 |
5 Mar 2024 | USD | 46.12 | 46.685 | 45.06 | 45.37 | 45.37 | -0.71 (-1.54%) | 242,412 |
4 Mar 2024 | USD | 45.4 | 46.26 | 45.395 | 46.08 | 46.08 | +0.55 (+1.21%) | 333,371 |
1 Mar 2024 | USD | 45.21 | 45.9 | 44.93 | 45.53 | 45.53 | -0.36 (-0.78%) | 266,728 |
29 Feb 2024 | USD | 46.87 | 47.45 | 45.85 | 45.89 | 45.89 | -0.03 (-0.07%) | 461,660 |
28 Feb 2024 | USD | 45.41 | 46.31 | 45.41 | 45.92 | 45.92 | -0.03 (-0.07%) | 299,210 |
27 Feb 2024 | USD | 45.64 | 46.01 | 45.44 | 45.95 | 45.95 | +0.51 (+1.12%) | 293,956 |
26 Feb 2024 | USD | 45.84 | 46.0496 | 45.1 | 45.44 | 45.44 | -0.66 (-1.43%) | 393,302 |
23 Feb 2024 | USD | 46.54 | 46.62 | 46.09 | 46.1 | 46.1 | -0.63 (-1.35%) | 255,753 |
22 Feb 2024 | USD | 46.97 | 46.97 | 45.78 | 46.73 | 46.73 | -0.64 (-1.35%) | 283,514 |
21 Feb 2024 | USD | 47.64 | 47.91 | 47.22 | 47.37 | 47.37 | -0.25 (-0.52%) | 194,276 |
20 Feb 2024 | USD | 47.22 | 48.18 | 47.22 | 47.62 | 47.62 | +0.1 (+0.21%) | 318,830 |
16 Feb 2024 | USD | 47.17 | 47.53 | 46.39 | 47.52 | 47.52 | +0.08 (+0.17%) | 236,238 |
15 Feb 2024 | USD | 46.31 | 47.51 | 46.31 | 47.44 | 47.44 | +1.53 (+3.33%) | 251,426 |