Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 56.43 | 56.93 | 56.25 | 56.9 | 56.9 | +0.51 (+0.90%) | 3,992,714 |
26 Mar 2024 | USD | 56.07 | 56.73 | 55.97 | 56.39 | 56.39 | +0.43 (+0.77%) | 4,238,715 |
25 Mar 2024 | USD | 56.61 | 56.78 | 55.865 | 55.96 | 55.96 | -0.59 (-1.04%) | 4,511,901 |
22 Mar 2024 | USD | 57.25 | 57.26 | 56.47 | 56.55 | 56.55 | -0.47 (-0.82%) | 3,618,795 |
21 Mar 2024 | USD | 56.93 | 57.14 | 56.47 | 57.02 | 57.02 | +0.19 (+0.33%) | 7,042,278 |
20 Mar 2024 | USD | 56.48 | 56.84 | 56.31 | 56.83 | 56.83 | +0.35 (+0.62%) | 3,157,164 |
19 Mar 2024 | USD | 56.4 | 56.86 | 56.31 | 56.48 | 56.48 | +0.29 (+0.52%) | 5,342,220 |
18 Mar 2024 | USD | 55.75 | 56.29 | 55.59 | 56.19 | 56.19 | +0.13 (+0.23%) | 4,022,098 |
15 Mar 2024 | USD | 55.28 | 56.445 | 55.26 | 56.06 | 56.06 | +0.55 (+0.99%) | 7,875,615 |
14 Mar 2024 | USD | 55.97 | 56.2 | 55.17 | 55.51 | 55.51 | -0.57 (-1.02%) | 5,442,948 |
13 Mar 2024 | USD | 55.35 | 56.12 | 55.23 | 56.08 | 56.08 | +0.77 (+1.39%) | 4,753,340 |
12 Mar 2024 | USD | 55 | 55.75 | 54.97 | 55.31 | 55.31 | +0.32 (+0.58%) | 5,802,491 |
11 Mar 2024 | USD | 55.87 | 56.08 | 54.905 | 54.99 | 54.99 | -0.98 (-1.75%) | 6,773,394 |
8 Mar 2024 | USD | 55.48 | 56.04 | 54.81 | 55.97 | 55.97 | +0.49 (+0.88%) | 9,642,441 |
7 Mar 2024 | USD | 52.25 | 55.535 | 51.7274 | 55.48 | 55.48 | +4.99 (+9.88%) | 17,767,260 |
6 Mar 2024 | USD | 49.71 | 50.65 | 49.4347 | 50.49 | 50.49 | +1.01 (+2.04%) | 7,733,426 |
5 Mar 2024 | USD | 49.63 | 50.205 | 49.445 | 49.48 | 49.48 | +0.11 (+0.22%) | 5,373,701 |
4 Mar 2024 | USD | 49.12 | 50.03 | 49 | 49.37 | 49.37 | +0.21 (+0.43%) | 5,310,499 |
1 Mar 2024 | USD | 49.59 | 49.6975 | 49.04 | 49.16 | 49.16 | -0.45 (-0.91%) | 5,464,748 |
29 Feb 2024 | USD | 48.45 | 49.785 | 48.21 | 49.61 | 49.61 | +1.08 (+2.23%) | 10,687,630 |
28 Feb 2024 | USD | 48.63 | 48.9 | 48.4 | 48.53 | 48.53 | +0.16 (+0.33%) | 4,138,454 |
27 Feb 2024 | USD | 47.65 | 48.645 | 47.35 | 48.37 | 48.37 | +1.11 (+2.35%) | 5,086,621 |
26 Feb 2024 | USD | 48.19 | 48.19 | 47.15 | 47.26 | 47.26 | -0.95 (-1.97%) | 6,323,744 |
23 Feb 2024 | USD | 47.96 | 48.44 | 47.755 | 48.21 | 48.21 | +0.37 (+0.77%) | 3,416,745 |
22 Feb 2024 | USD | 47.7 | 47.935 | 46.955 | 47.84 | 47.84 | +0.03 (+0.06%) | 4,769,413 |
21 Feb 2024 | USD | 48.05 | 48.15 | 47.66 | 47.81 | 47.81 | -0.19 (-0.40%) | 3,851,021 |
20 Feb 2024 | USD | 48.26 | 48.97 | 47.96 | 48 | 48 | +0.36 (+0.76%) | 6,179,396 |
16 Feb 2024 | USD | 47 | 47.74 | 46.83 | 47.64 | 47.64 | +0.77 (+1.64%) | 5,545,539 |
15 Feb 2024 | USD | 45.9 | 46.88 | 45.88 | 46.87 | 46.87 | +1.18 (+2.58%) | 5,182,727 |
14 Feb 2024 | USD | 45.27 | 45.765 | 45.17 | 45.69 | 45.69 | +0.12 (+0.26%) | 4,942,269 |