Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 48.65 | 49.35 | 48.44 | 49.19 | 49.19 | +0.67 (+1.38%) | 5,401,398 |
27 Mar 2024 | USD | 46.83 | 48.55 | 46.64 | 48.52 | 48.52 | +1.84 (+3.94%) | 6,547,082 |
26 Mar 2024 | USD | 48.1 | 48.27 | 46.56 | 46.68 | 46.68 | -1.57 (-3.25%) | 8,490,470 |
25 Mar 2024 | USD | 48.28 | 48.38 | 47.875 | 48.25 | 48.25 | -0.07 (-0.14%) | 3,960,721 |
22 Mar 2024 | USD | 48.74 | 48.755 | 48.155 | 48.32 | 48.32 | -0.18 (-0.37%) | 3,857,287 |
21 Mar 2024 | USD | 48.25 | 49.07 | 48.02 | 48.5 | 48.5 | +0.34 (+0.71%) | 5,090,573 |
20 Mar 2024 | USD | 48.45 | 48.58 | 47.77 | 48.16 | 48.16 | -0.35 (-0.72%) | 4,506,611 |
19 Mar 2024 | USD | 48.6 | 48.91 | 48.3401 | 48.51 | 48.51 | 0.0 (0.0%) | 8,266,786 |
18 Mar 2024 | USD | 47.95 | 48.8 | 47.7 | 48.51 | 48.51 | +0.67 (+1.40%) | 8,115,566 |
15 Mar 2024 | USD | 47.5 | 48.34 | 47.42 | 47.84 | 47.84 | +0.23 (+0.48%) | 11,847,840 |
14 Mar 2024 | USD | 47.93 | 48.08 | 47.23 | 47.61 | 47.61 | -0.46 (-0.96%) | 7,035,292 |
13 Mar 2024 | USD | 47.23 | 48.2 | 47.23 | 48.07 | 48.07 | +1.09 (+2.32%) | 7,598,975 |
12 Mar 2024 | USD | 47.5 | 48.02 | 46.92 | 46.98 | 46.98 | -0.66 (-1.39%) | 4,942,685 |
11 Mar 2024 | USD | 47.79 | 48.17 | 47.47 | 47.64 | 47.64 | -0.36 (-0.75%) | 4,643,982 |
8 Mar 2024 | USD | 47.99 | 48.375 | 47.6 | 48 | 48 | +0.01 (+0.02%) | 4,393,413 |
7 Mar 2024 | USD | 47.855 | 49.21 | 47.85 | 47.99 | 47.99 | +0.89 (+1.89%) | 9,605,709 |
6 Mar 2024 | USD | 46.81 | 47.4575 | 46.43 | 47.1 | 47.1 | +1 (+2.17%) | 8,225,434 |
5 Mar 2024 | USD | 46.99 | 47.81 | 45.99 | 46.1 | 46.1 | -0.6 (-1.28%) | 7,625,001 |
4 Mar 2024 | USD | 44.59 | 46.97 | 44.49 | 46.7 | 46.7 | +1.91 (+4.26%) | 9,867,856 |
1 Mar 2024 | USD | 46.85 | 47 | 44.17 | 44.79 | 44.79 | -3.04 (-6.36%) | 13,834,330 |
29 Feb 2024 | USD | 48 | 48.22 | 47.44 | 47.83 | 47.83 | -0.52 (-1.08%) | 9,703,580 |
28 Feb 2024 | USD | 47.75 | 48.4 | 47.62 | 48.35 | 48.35 | +0.56 (+1.17%) | 7,247,556 |
27 Feb 2024 | USD | 46.92 | 47.81 | 46.66 | 47.79 | 47.79 | +1.23 (+2.64%) | 6,555,523 |
26 Feb 2024 | USD | 47.45 | 47.5 | 46.16 | 46.56 | 46.56 | -1.3 (-2.72%) | 7,000,063 |
23 Feb 2024 | USD | 45.75 | 48.04 | 45.745 | 47.86 | 47.86 | +2.26 (+4.96%) | 11,571,010 |
22 Feb 2024 | USD | 45.62 | 46.96 | 44.87 | 45.6 | 45.6 | -0.69 (-1.49%) | 7,675,451 |
21 Feb 2024 | USD | 45.67 | 46.32 | 45.33 | 46.29 | 46.29 | +0.94 (+2.07%) | 4,779,361 |
20 Feb 2024 | USD | 45.84 | 46.365 | 45.31 | 45.35 | 45.35 | -0.51 (-1.11%) | 4,807,996 |
16 Feb 2024 | USD | 45.27 | 45.88 | 44.96 | 45.86 | 45.86 | +0.37 (+0.81%) | 6,185,224 |
15 Feb 2024 | USD | 45.04 | 45.86 | 44.92 | 45.49 | 45.49 | +0.63 (+1.40%) | 4,361,903 |