Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 42.54 | 43.83 | 42.5 | 43.77 | 43.77 | +1.78 (+4.24%) | 51,015,265 |
26 Mar 2024 | USD | 41.95 | 42.265 | 41.655 | 41.99 | 41.99 | +0.16 (+0.38%) | 39,109,648 |
25 Mar 2024 | USD | 40.89 | 42.215 | 40.57 | 41.83 | 41.83 | -0.74 (-1.74%) | 47,276,527 |
22 Mar 2024 | USD | 42.25 | 42.8 | 42.09 | 42.57 | 42.57 | +0.15 (+0.35%) | 28,503,061 |
21 Mar 2024 | USD | 42.99 | 43.6 | 42.32 | 42.42 | 42.42 | +0.22 (+0.52%) | 50,807,594 |
20 Mar 2024 | USD | 42.99 | 43.01 | 41.41 | 42.2 | 42.2 | +0.15 (+0.36%) | 74,864,992 |
19 Mar 2024 | USD | 42.25 | 42.29 | 41.44 | 42.05 | 42.05 | -0.66 (-1.55%) | 34,672,953 |
18 Mar 2024 | USD | 43.09 | 43.38 | 42.595 | 42.71 | 42.71 | +0.07 (+0.16%) | 27,668,279 |
15 Mar 2024 | USD | 42.45 | 43.15 | 42.35 | 42.64 | 42.64 | -0.11 (-0.26%) | 66,952,859 |
14 Mar 2024 | USD | 43.23 | 43.35 | 42.51 | 42.75 | 42.75 | -0.48 (-1.11%) | 38,100,020 |
13 Mar 2024 | USD | 44.51 | 44.98 | 43.2 | 43.23 | 43.23 | -2.01 (-4.44%) | 53,195,930 |
12 Mar 2024 | USD | 45.06 | 45.265 | 44.46 | 45.24 | 45.24 | +0.38 (+0.85%) | 31,795,830 |
11 Mar 2024 | USD | 43.87 | 44.93 | 43.66 | 44.86 | 44.86 | +0.86 (+1.95%) | 35,050,992 |
8 Mar 2024 | USD | 46.44 | 46.6277 | 44 | 44 | 44 | -2.15 (-4.66%) | 54,916,602 |
7 Mar 2024 | USD | 45.55 | 46.4199 | 45.18 | 46.15 | 46.15 | +1.64 (+3.68%) | 50,378,152 |
6 Mar 2024 | USD | 43.93 | 45.505 | 43.555 | 44.51 | 44.51 | +1.35 (+3.13%) | 52,652,047 |
5 Mar 2024 | USD | 44.56 | 44.8675 | 42.69 | 43.16 | 43.16 | -2.45 (-5.37%) | 56,655,141 |
4 Mar 2024 | USD | 44.27 | 46.61 | 43.85 | 45.61 | 45.61 | +1.79 (+4.08%) | 59,990,809 |
1 Mar 2024 | USD | 43.41 | 44.2698 | 43.13 | 43.82 | 43.82 | +0.77 (+1.79%) | 41,426,070 |
29 Feb 2024 | USD | 42.37 | 43.15 | 42.3551 | 43.05 | 43.05 | +1.06 (+2.52%) | 48,875,121 |
28 Feb 2024 | USD | 42.44 | 42.45 | 41.91 | 41.99 | 41.99 | -0.74 (-1.73%) | 26,928,471 |
27 Feb 2024 | USD | 43.25 | 43.265 | 42.51 | 42.73 | 42.73 | -0.26 (-0.60%) | 25,126,369 |
26 Feb 2024 | USD | 43.5 | 43.68 | 42.82 | 42.99 | 42.99 | 0.0 (0.0%) | 27,035,381 |
23 Feb 2024 | USD | 43.125 | 43.51 | 42.66 | 42.99 | 42.99 | +0.01 (+0.02%) | 33,810,711 |
22 Feb 2024 | USD | 44.68 | 44.68 | 42.53 | 42.98 | 42.98 | -0.49 (-1.13%) | 62,809,320 |
21 Feb 2024 | USD | 44.48 | 44.69 | 43.08 | 43.47 | 43.47 | -1.05 (-2.36%) | 57,714,969 |
20 Feb 2024 | USD | 44.26 | 45.17 | 43.42 | 44.52 | 44.52 | +1.01 (+2.32%) | 61,514,141 |
16 Feb 2024 | USD | 44.03 | 44.2199 | 43.12 | 43.51 | 43.51 | -0.54 (-1.23%) | 29,975,301 |
15 Feb 2024 | USD | 44.755 | 45.27 | 44.02 | 44.05 | 44.05 | -0.14 (-0.32%) | 44,024,512 |
14 Feb 2024 | USD | 43.82 | 44.29 | 43.39 | 44.19 | 44.19 | +1.03 (+2.39%) | 36,186,230 |