Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 51.12 | 51.43 | 50.8 | 51.18 | 51.18 | -0.04 (-0.08%) | 709,312 |
2 Apr 2024 | USD | 51.25 | 51.46 | 50.885 | 51.22 | 51.22 | -0.44 (-0.85%) | 755,979 |
1 Apr 2024 | USD | 52.5 | 52.5 | 51.285 | 51.66 | 51.66 | -0.88 (-1.67%) | 698,261 |
28 Mar 2024 | USD | 52.27 | 52.83 | 52.27 | 52.54 | 52.54 | +0.47 (+0.90%) | 1,716,467 |
27 Mar 2024 | USD | 50.98 | 52.08 | 50.98 | 52.07 | 52.07 | +0.72 (+1.40%) | 621,833 |
26 Mar 2024 | USD | 51.88 | 51.91 | 51.3 | 51.35 | 51.35 | -0.47 (-0.91%) | 710,927 |
25 Mar 2024 | USD | 52.35 | 52.595 | 51.82 | 51.82 | 51.82 | -0.32 (-0.61%) | 572,893 |
22 Mar 2024 | USD | 53 | 53 | 52.09 | 52.14 | 52.14 | -0.68 (-1.29%) | 827,864 |
21 Mar 2024 | USD | 52.23 | 52.9 | 52.17 | 52.82 | 52.82 | +0.82 (+1.58%) | 966,451 |
20 Mar 2024 | USD | 51.25 | 52.11 | 51.01 | 52 | 52 | +0.54 (+1.05%) | 1,548,064 |
19 Mar 2024 | USD | 51.64 | 51.9489 | 51.31 | 51.46 | 51.46 | -0.17 (-0.33%) | 971,855 |
18 Mar 2024 | USD | 52.37 | 52.59 | 51.58 | 51.63 | 51.63 | -0.55 (-1.05%) | 1,373,586 |
15 Mar 2024 | USD | 52.1 | 52.66 | 51.98 | 52.18 | 52.18 | -0.38 (-0.72%) | 1,494,028 |
14 Mar 2024 | USD | 52.89 | 52.89 | 51.955 | 52.56 | 52.56 | -0.43 (-0.81%) | 734,271 |
13 Mar 2024 | USD | 53.23 | 53.49 | 52.82 | 52.99 | 52.99 | -0.19 (-0.36%) | 753,025 |
12 Mar 2024 | USD | 52.64 | 53.23 | 52.59 | 53.18 | 53.18 | +0.18 (+0.34%) | 658,469 |
11 Mar 2024 | USD | 53.2 | 53.55 | 52.75 | 53 | 53 | -0.23 (-0.43%) | 1,462,968 |
8 Mar 2024 | USD | 53.16 | 53.38 | 52.94 | 53.23 | 53.23 | +0.35 (+0.66%) | 1,362,635 |
7 Mar 2024 | USD | 53.59 | 53.73 | 52.72 | 52.88 | 52.88 | -0.42 (-0.79%) | 873,767 |
6 Mar 2024 | USD | 53.14 | 53.5 | 52.84 | 53.3 | 53.3 | +0.45 (+0.85%) | 1,131,296 |
5 Mar 2024 | USD | 52.84 | 53.35 | 52.57 | 52.85 | 52.85 | -0.22 (-0.41%) | 1,560,102 |
4 Mar 2024 | USD | 53.07 | 53.3017 | 52.33 | 53.07 | 53.07 | -0.08 (-0.15%) | 2,455,854 |
1 Mar 2024 | USD | 52.75 | 53.5 | 52.17 | 53.15 | 53.15 | +0.15 (+0.28%) | 1,655,774 |
29 Feb 2024 | USD | 53.45 | 53.45 | 52.66 | 53 | 53 | +0.13 (+0.25%) | 2,513,809 |
28 Feb 2024 | USD | 52.89 | 53.57 | 52.77 | 52.87 | 52.87 | -0.14 (-0.26%) | 1,849,038 |
27 Feb 2024 | USD | 53.86 | 54.03 | 52.995 | 53.01 | 53.01 | -0.41 (-0.77%) | 1,002,804 |
26 Feb 2024 | USD | 54.08 | 54.08 | 53.12 | 53.42 | 53.42 | -0.85 (-1.57%) | 1,130,647 |
23 Feb 2024 | USD | 54.81 | 54.81 | 54.17 | 54.27 | 54.27 | -0.5 (-0.91%) | 694,533 |
22 Feb 2024 | USD | 54.81 | 54.88 | 54.4 | 54.77 | 54.77 | -0.01 (-0.02%) | 920,099 |
21 Feb 2024 | USD | 54.86 | 55.15 | 54.56 | 54.78 | 54.78 | -0.02 (-0.04%) | 976,523 |