Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 54.23 | 54.44 | 54.18 | 54.4 | 54.4 | -0.1 (-0.18%) | 2,922,500 |
27 Mar 2024 | USD | 54.2 | 54.5 | 54.13 | 54.5 | 54.5 | +0.4 (+0.74%) | 2,569,600 |
26 Mar 2024 | USD | 54.31 | 54.33 | 54.1 | 54.1 | 54.1 | +0.06 (+0.11%) | 3,042,400 |
25 Mar 2024 | USD | 53.92 | 54.2 | 53.9 | 54.04 | 54.04 | +0.01 (+0.02%) | 1,656,000 |
22 Mar 2024 | USD | 54.13 | 54.22 | 54 | 54.03 | 54.03 | -0.04 (-0.07%) | 1,838,500 |
21 Mar 2024 | USD | 54.11 | 54.28 | 54.05 | 54.07 | 54.07 | -0.03 (-0.06%) | 2,213,800 |
20 Mar 2024 | USD | 53.42 | 54.16 | 53.42 | 54.1 | 54.1 | +0.55 (+1.03%) | 3,631,500 |
19 Mar 2024 | USD | 53.38 | 53.67 | 53.36 | 53.55 | 53.55 | +0.25 (+0.47%) | 3,397,800 |
18 Mar 2024 | USD | 53.43 | 53.53 | 53.26 | 53.3 | 53.3 | -0.04 (-0.07%) | 4,068,100 |
15 Mar 2024 | USD | 53.32 | 53.47 | 53.19 | 53.34 | 53.34 | +0.27 (+0.51%) | 6,165,300 |
14 Mar 2024 | USD | 53.46 | 53.46 | 52.9 | 53.07 | 53.07 | -0.54 (-1.01%) | 36,293,100 |
13 Mar 2024 | USD | 53.52 | 53.75 | 53.52 | 53.61 | 53.61 | +0.07 (+0.13%) | 2,279,400 |
12 Mar 2024 | USD | 53.35 | 53.56 | 53.19 | 53.54 | 53.54 | +0.26 (+0.49%) | 2,994,900 |
11 Mar 2024 | USD | 53.19 | 53.3 | 52.98 | 53.28 | 53.28 | -0.32 (-0.60%) | 1,618,800 |
8 Mar 2024 | USD | 53.79 | 53.91 | 53.53 | 53.6 | 53.6 | +0.05 (+0.09%) | 1,294,700 |
7 Mar 2024 | USD | 53.42 | 53.61 | 53.39 | 53.55 | 53.55 | +0.48 (+0.90%) | 3,236,700 |
6 Mar 2024 | USD | 53.11 | 53.23 | 53.01 | 53.07 | 53.07 | +0.58 (+1.10%) | 1,868,600 |
5 Mar 2024 | USD | 52.5 | 52.75 | 52.39 | 52.49 | 52.49 | +0.14 (+0.27%) | 1,989,300 |
4 Mar 2024 | USD | 52.37 | 52.45 | 52.28 | 52.35 | 52.35 | -0.22 (-0.42%) | 2,161,200 |
1 Mar 2024 | USD | 52.4 | 52.61 | 52.17 | 52.57 | 52.57 | +0.42 (+0.81%) | 1,434,800 |
29 Feb 2024 | USD | 52.33 | 52.43 | 51.95 | 52.15 | 52.15 | +0.1 (+0.19%) | 1,475,200 |
28 Feb 2024 | USD | 52.04 | 52.15 | 52 | 52.05 | 52.05 | -0.28 (-0.54%) | 1,141,000 |
27 Feb 2024 | USD | 52.22 | 52.38 | 52.22 | 52.33 | 52.33 | +0.22 (+0.42%) | 1,221,500 |
26 Feb 2024 | USD | 52.27 | 52.29 | 52 | 52.11 | 52.11 | -0.2 (-0.38%) | 1,186,100 |
23 Feb 2024 | USD | 52.25 | 52.38 | 52.2 | 52.31 | 52.31 | +0.09 (+0.17%) | 1,477,800 |
22 Feb 2024 | USD | 52.21 | 52.26 | 52.03 | 52.22 | 52.22 | +0.37 (+0.71%) | 2,227,600 |
21 Feb 2024 | USD | 51.68 | 51.88 | 51.64 | 51.85 | 51.85 | +0.1 (+0.19%) | 1,705,700 |
20 Feb 2024 | USD | 51.78 | 51.91 | 51.68 | 51.75 | 51.75 | +0.32 (+0.62%) | 1,697,300 |
16 Feb 2024 | USD | 51.37 | 51.63 | 51.3 | 51.43 | 51.43 | +0.03 (+0.06%) | 1,763,300 |
15 Feb 2024 | USD | 50.98 | 51.41 | 50.9 | 51.4 | 51.4 | +0.58 (+1.14%) | 2,367,000 |