Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | USD | 53.72 | 53.8 | 52.46 | 52.94 | 52.94 | -1.06 (-1.96%) | 4,276,800 |
13 Mar 2024 | USD | 54.22 | 54.35 | 53.78 | 54 | 54 | +0.15 (+0.28%) | 3,620,600 |
12 Mar 2024 | USD | 54.12 | 54.26 | 53.58 | 53.85 | 53.85 | -0.3 (-0.55%) | 2,913,800 |
11 Mar 2024 | USD | 53.67 | 54.48 | 53.33 | 54.15 | 54.15 | -0.06 (-0.11%) | 2,644,700 |
8 Mar 2024 | USD | 53.53 | 54.44 | 53.1 | 54.21 | 54.21 | +0.61 (+1.14%) | 2,560,278 |
7 Mar 2024 | USD | 53.94 | 54.03 | 53.1 | 53.6 | 53.6 | -0.26 (-0.48%) | 2,843,254 |
6 Mar 2024 | USD | 53.78 | 54.18 | 53.62 | 53.86 | 53.86 | +0.44 (+0.82%) | 2,721,124 |
5 Mar 2024 | USD | 53.86 | 53.99 | 53.32 | 53.42 | 53.42 | -0.3 (-0.56%) | 3,050,967 |
4 Mar 2024 | USD | 53.65 | 54.08 | 52.98 | 53.72 | 53.72 | -1.11 (-2.02%) | 4,933,021 |
1 Mar 2024 | USD | 55.32 | 55.447 | 54.43 | 54.83 | 54.83 | -0.32 (-0.58%) | 2,430,325 |
29 Feb 2024 | USD | 55.88 | 55.98 | 55.1 | 55.15 | 55.15 | -0.96 (-1.71%) | 3,826,225 |
28 Feb 2024 | USD | 55.71 | 56.13 | 55.455 | 56.11 | 56.11 | +0.48 (+0.86%) | 2,045,063 |
27 Feb 2024 | USD | 56.35 | 56.6 | 55.385 | 55.63 | 55.63 | -0.81 (-1.44%) | 1,746,842 |
26 Feb 2024 | USD | 56.44 | 56.87 | 56.13 | 56.44 | 56.44 | +0.01 (+0.02%) | 2,319,905 |
23 Feb 2024 | USD | 56.84 | 57.38 | 56.41 | 56.43 | 56.43 | -0.55 (-0.97%) | 2,612,505 |
22 Feb 2024 | USD | 55.93 | 57.39 | 55.48 | 56.98 | 56.98 | +0.53 (+0.94%) | 4,301,562 |
21 Feb 2024 | USD | 56.33 | 56.72 | 55.945 | 56.45 | 56.45 | +0.32 (+0.57%) | 2,646,179 |
20 Feb 2024 | USD | 55.62 | 56.8899 | 55.31 | 56.13 | 56.13 | +0.66 (+1.19%) | 3,114,242 |
16 Feb 2024 | USD | 55.22 | 55.85 | 54.96 | 55.47 | 55.47 | +0.08 (+0.14%) | 2,836,803 |
15 Feb 2024 | USD | 54.3 | 55.47 | 54.23 | 55.39 | 55.39 | +1.4 (+2.59%) | 3,047,211 |
14 Feb 2024 | USD | 54.06 | 54.3 | 53.38 | 53.99 | 53.99 | -0.22 (-0.41%) | 2,575,982 |
13 Feb 2024 | USD | 54.68 | 55.13 | 53.595 | 54.21 | 54.21 | -0.44 (-0.81%) | 2,804,134 |
12 Feb 2024 | USD | 53.29 | 54.66 | 53.29 | 54.65 | 54.65 | +1.16 (+2.17%) | 2,762,713 |
9 Feb 2024 | USD | 54.73 | 54.745 | 53.12 | 53.49 | 53.49 | -1.45 (-2.64%) | 3,433,364 |
8 Feb 2024 | USD | 55.5 | 56.57 | 54.51 | 54.94 | 54.94 | +1.25 (+2.33%) | 6,521,010 |
7 Feb 2024 | USD | 54.59 | 54.72 | 53.66 | 53.69 | 53.69 | -0.74 (-1.36%) | 3,989,185 |
6 Feb 2024 | USD | 53.97 | 54.78 | 53.87 | 54.43 | 54.43 | +0.31 (+0.57%) | 3,243,430 |
5 Feb 2024 | USD | 54.75 | 54.99 | 54.11 | 54.12 | 54.12 | -0.94 (-1.71%) | 2,836,356 |
2 Feb 2024 | USD | 55.63 | 55.9 | 54.77 | 55.06 | 55.06 | -0.56 (-1.01%) | 2,250,805 |
1 Feb 2024 | USD | 54.69 | 55.63 | 53.89 | 55.62 | 55.62 | +0.86 (+1.57%) | 2,131,023 |