Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 46.65 | 46.71 | 46.59 | 46.645 | 46.645 | -0.03 (-0.06%) | 420,830 |
27 Mar 2024 | USD | 46.64 | 46.7 | 46.546 | 46.675 | 46.675 | +0.12 (+0.26%) | 183,900 |
26 Mar 2024 | USD | 46.54 | 46.57 | 46.452 | 46.555 | 46.555 | +0.055 (+0.12%) | 1,124,100 |
25 Mar 2024 | USD | 46.525 | 46.53 | 46.47 | 46.5 | 46.5 | -0.07 (-0.15%) | 263,300 |
22 Mar 2024 | USD | 46.58 | 46.61 | 46.54 | 46.57 | 46.57 | +0.14 (+0.30%) | 540,500 |
21 Mar 2024 | USD | 46.47 | 46.5 | 46.37 | 46.43 | 46.43 | +0.055 (+0.12%) | 743,500 |
20 Mar 2024 | USD | 46.34 | 46.42 | 46.259 | 46.375 | 46.375 | +0.075 (+0.16%) | 337,800 |
19 Mar 2024 | USD | 46.27 | 46.34 | 46.23 | 46.3 | 46.3 | +0.12 (+0.26%) | 289,300 |
18 Mar 2024 | USD | 46.22 | 46.23 | 46.15 | 46.18 | 46.18 | -0.05 (-0.11%) | 257,100 |
15 Mar 2024 | USD | 46.24 | 46.26 | 46.175 | 46.23 | 46.23 | -0.01 (-0.02%) | 233,500 |
14 Mar 2024 | USD | 46.4 | 46.4 | 46.23 | 46.24 | 46.24 | -0.3 (-0.64%) | 1,066,200 |
13 Mar 2024 | USD | 46.56 | 46.58 | 46.51 | 46.54 | 46.54 | -0.04 (-0.09%) | 369,900 |
12 Mar 2024 | USD | 46.62 | 46.62 | 46.53 | 46.58 | 46.58 | -0.08 (-0.17%) | 327,100 |
11 Mar 2024 | USD | 46.72 | 46.74 | 46.66 | 46.66 | 46.66 | -0.07 (-0.15%) | 387,000 |
8 Mar 2024 | USD | 46.75 | 47.01 | 46.685 | 46.73 | 46.73 | +0.09 (+0.19%) | 292,300 |
7 Mar 2024 | USD | 46.68 | 46.7 | 46.58 | 46.64 | 46.64 | +0.03 (+0.06%) | 1,186,200 |
6 Mar 2024 | USD | 46.58 | 46.67 | 46.54 | 46.61 | 46.61 | +0.11 (+0.24%) | 275,700 |
5 Mar 2024 | USD | 46.47 | 46.57 | 46.41 | 46.5 | 46.5 | +0.23 (+0.50%) | 300,600 |
4 Mar 2024 | USD | 46.31 | 46.31 | 46.231 | 46.27 | 46.27 | -0.07 (-0.15%) | 295,900 |
1 Mar 2024 | USD | 46.25 | 46.36 | 46.03 | 46.34 | 46.34 | 0.0 (0.0%) | 252,100 |
29 Feb 2024 | USD | 46.32 | 46.4 | 46.29 | 46.34 | 46.34 | +0.1 (+0.22%) | 305,600 |
28 Feb 2024 | USD | 46.2 | 46.26 | 46.16 | 46.24 | 46.24 | +0.09 (+0.20%) | 481,800 |
27 Feb 2024 | USD | 46.24 | 46.25 | 46.15 | 46.15 | 46.15 | -0.09 (-0.19%) | 258,000 |
26 Feb 2024 | USD | 46.32 | 46.32 | 46.17 | 46.24 | 46.24 | -0.07 (-0.15%) | 282,900 |
23 Feb 2024 | USD | 46.17 | 46.34 | 46.15 | 46.31 | 46.31 | +0.19 (+0.41%) | 420,400 |
22 Feb 2024 | USD | 46.14 | 46.18 | 46.06 | 46.12 | 46.12 | +0.03 (+0.07%) | 289,300 |
21 Feb 2024 | USD | 46.27 | 46.28 | 46.08 | 46.09 | 46.09 | -0.13 (-0.28%) | 405,100 |
20 Feb 2024 | USD | 46.24 | 46.29 | 46.2 | 46.22 | 46.22 | +0.05 (+0.11%) | 351,700 |
16 Feb 2024 | USD | 46.1 | 46.18 | 46.06 | 46.17 | 46.17 | -0.1 (-0.22%) | 465,700 |
15 Feb 2024 | USD | 46.34 | 46.365 | 46.215 | 46.27 | 46.27 | +0.08 (+0.17%) | 974,300 |