Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 77.47 | 78.16 | 77.09 | 77.96 | 77.96 | +0.61 (+0.79%) | 1,990,262 |
27 Mar 2024 | USD | 76.6 | 77.37 | 76.455 | 77.35 | 77.35 | +1.18 (+1.55%) | 1,270,206 |
26 Mar 2024 | USD | 75.64 | 76.375 | 75.22 | 76.17 | 76.17 | +0.52 (+0.69%) | 2,484,138 |
25 Mar 2024 | USD | 75.44 | 75.72 | 75.15 | 75.65 | 75.65 | +0.39 (+0.52%) | 1,435,201 |
22 Mar 2024 | USD | 75.72 | 75.99 | 74.725 | 75.26 | 75.26 | -0.26 (-0.34%) | 862,212 |
21 Mar 2024 | USD | 75.04 | 75.71 | 74.8 | 75.52 | 75.52 | +0.48 (+0.64%) | 1,269,797 |
20 Mar 2024 | USD | 76.22 | 76.46 | 74.77 | 75.04 | 75.04 | -1.27 (-1.66%) | 1,264,998 |
19 Mar 2024 | USD | 76.53 | 76.53 | 75.71 | 76.31 | 76.31 | -0.04 (-0.05%) | 2,299,394 |
18 Mar 2024 | USD | 76.15 | 76.81 | 75.635 | 76.35 | 76.35 | +0.44 (+0.58%) | 1,500,979 |
15 Mar 2024 | USD | 74.63 | 75.96 | 74.47 | 75.91 | 75.91 | +0.57 (+0.76%) | 5,286,988 |
14 Mar 2024 | USD | 75.62 | 76.32 | 74.755 | 75.34 | 75.34 | -0.99 (-1.30%) | 1,877,582 |
13 Mar 2024 | USD | 75.86 | 76.79 | 75.73 | 76.33 | 76.33 | +0.69 (+0.91%) | 1,604,545 |
12 Mar 2024 | USD | 75.98 | 76.62 | 75.6 | 75.64 | 75.64 | -0.69 (-0.90%) | 1,586,065 |
11 Mar 2024 | USD | 76.93 | 77.04 | 75.81 | 76.33 | 76.33 | -0.72 (-0.93%) | 1,223,561 |
8 Mar 2024 | USD | 76.21 | 77.14 | 76.0308 | 77.05 | 77.05 | +0.73 (+0.96%) | 1,417,269 |
7 Mar 2024 | USD | 75.45 | 76.47 | 75.45 | 76.32 | 76.32 | +1.12 (+1.49%) | 1,573,512 |
6 Mar 2024 | USD | 73.89 | 76.22 | 73.89 | 75.2 | 75.2 | +1.44 (+1.95%) | 1,543,938 |
5 Mar 2024 | USD | 74.99 | 74.99 | 73.58 | 73.76 | 73.76 | -0.84 (-1.13%) | 1,410,193 |
4 Mar 2024 | USD | 73.27 | 74.84 | 73.05 | 74.6 | 74.6 | +0.95 (+1.29%) | 1,533,089 |
1 Mar 2024 | USD | 73.77 | 74.5 | 73.165 | 73.65 | 73.65 | -0.15 (-0.20%) | 1,358,025 |
29 Feb 2024 | USD | 74.41 | 74.5 | 73.155 | 73.8 | 73.8 | -0.32 (-0.43%) | 2,114,742 |
28 Feb 2024 | USD | 75.36 | 75.36 | 73.86 | 74.12 | 74.12 | -1.24 (-1.65%) | 1,866,311 |
27 Feb 2024 | USD | 74.83 | 75.5 | 74.44 | 75.36 | 75.36 | +0.55 (+0.74%) | 1,524,602 |
26 Feb 2024 | USD | 75.75 | 76.1875 | 74.56 | 74.81 | 74.81 | -1.34 (-1.76%) | 1,657,158 |
23 Feb 2024 | USD | 76.17 | 76.48 | 75.64 | 76.15 | 76.15 | +0.27 (+0.36%) | 1,417,898 |
22 Feb 2024 | USD | 75.64 | 76.5 | 75.53 | 75.88 | 75.88 | +0.06 (+0.08%) | 1,479,522 |
21 Feb 2024 | USD | 74.67 | 75.85 | 74.61 | 75.82 | 75.82 | +1.24 (+1.66%) | 1,970,952 |
20 Feb 2024 | USD | 73.69 | 74.81 | 73.66 | 74.58 | 74.58 | +0.79 (+1.07%) | 1,452,544 |
16 Feb 2024 | USD | 73.66 | 74.57 | 73.57 | 73.79 | 73.79 | -0.01 (-0.01%) | 2,947,343 |
15 Feb 2024 | USD | 73.52 | 73.93 | 73.17 | 73.8 | 73.8 | +0.65 (+0.89%) | 2,418,666 |