Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | USD | 51.86 | 52 | 51.79 | 51.84 | 51.84 | +0.15 (+0.29%) | 8,971,600 |
1 Apr 2024 | USD | 51.85 | 52.08 | 51.59 | 51.69 | 51.69 | +0.09 (+0.17%) | 9,701,100 |
28 Mar 2024 | USD | 51.5 | 51.71 | 51.5 | 51.6 | 51.6 | +0.2 (+0.39%) | 7,912,400 |
27 Mar 2024 | USD | 51.32 | 51.41 | 51.19 | 51.4 | 51.4 | +0.13 (+0.25%) | 7,669,800 |
26 Mar 2024 | USD | 51.47 | 51.47 | 51.27 | 51.27 | 51.27 | -0.12 (-0.23%) | 7,391,500 |
25 Mar 2024 | USD | 51.28 | 51.45 | 51.28 | 51.39 | 51.39 | +0.06 (+0.12%) | 4,992,200 |
22 Mar 2024 | USD | 51.37 | 51.45 | 51.25 | 51.33 | 51.33 | -0.32 (-0.62%) | 13,370,700 |
21 Mar 2024 | USD | 51.95 | 51.97 | 51.65 | 51.65 | 51.65 | +0.05 (+0.10%) | 9,544,600 |
20 Mar 2024 | USD | 51.12 | 51.62 | 51.05 | 51.6 | 51.6 | +0.56 (+1.10%) | 11,951,300 |
19 Mar 2024 | USD | 50.95 | 51.12 | 50.77 | 51.04 | 51.04 | -0.21 (-0.41%) | 7,861,400 |
18 Mar 2024 | USD | 51.49 | 51.55 | 51.22 | 51.25 | 51.25 | +0.1 (+0.20%) | 6,236,900 |
15 Mar 2024 | USD | 51.27 | 51.34 | 51.13 | 51.15 | 51.15 | -0.29 (-0.56%) | 16,674,800 |
14 Mar 2024 | USD | 51.76 | 51.81 | 51.3 | 51.44 | 51.44 | -0.28 (-0.54%) | 30,012,800 |
13 Mar 2024 | USD | 51.68 | 51.82 | 51.64 | 51.72 | 51.72 | -0.24 (-0.46%) | 6,671,900 |
12 Mar 2024 | USD | 51.82 | 51.98 | 51.62 | 51.96 | 51.96 | +0.51 (+0.99%) | 9,365,700 |
11 Mar 2024 | USD | 51.42 | 51.61 | 51.38 | 51.45 | 51.45 | +0.11 (+0.21%) | 6,884,600 |
8 Mar 2024 | USD | 51.54 | 51.69 | 51.28 | 51.34 | 51.34 | -0.09 (-0.17%) | 9,468,900 |
7 Mar 2024 | USD | 51.19 | 51.45 | 51.08 | 51.43 | 51.43 | +0.31 (+0.61%) | 6,972,400 |
6 Mar 2024 | USD | 51.09 | 51.27 | 51.02 | 51.12 | 51.12 | +0.71 (+1.41%) | 12,637,100 |
5 Mar 2024 | USD | 50.59 | 50.72 | 50.31 | 50.41 | 50.41 | -0.39 (-0.77%) | 10,064,800 |
4 Mar 2024 | USD | 51.01 | 51.03 | 50.76 | 50.8 | 50.8 | -0.17 (-0.33%) | 10,763,700 |
1 Mar 2024 | USD | 50.69 | 51.05 | 50.6 | 50.97 | 50.97 | +0.63 (+1.25%) | 9,603,500 |
29 Feb 2024 | USD | 50.56 | 50.58 | 50.28 | 50.34 | 50.34 | +0.06 (+0.12%) | 14,518,500 |
28 Feb 2024 | USD | 50.48 | 50.51 | 50.22 | 50.28 | 50.28 | -0.66 (-1.30%) | 9,011,600 |
27 Feb 2024 | USD | 50.98 | 51.02 | 50.88 | 50.94 | 50.94 | +0.09 (+0.18%) | 7,480,800 |
26 Feb 2024 | USD | 50.82 | 50.94 | 50.79 | 50.85 | 50.85 | -0.2 (-0.39%) | 15,207,400 |
23 Feb 2024 | USD | 51.04 | 51.11 | 50.88 | 51.05 | 51.05 | -0.03 (-0.06%) | 8,650,200 |
22 Feb 2024 | USD | 51.04 | 51.12 | 50.88 | 51.08 | 51.08 | +0.48 (+0.95%) | 11,377,100 |
21 Feb 2024 | USD | 50.6 | 50.74 | 50.45 | 50.6 | 50.6 | +0.07 (+0.14%) | 8,487,600 |
20 Feb 2024 | USD | 50.67 | 50.76 | 50.41 | 50.53 | 50.53 | +0.09 (+0.18%) | 7,192,500 |