Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 71.8 | 72.58 | 70.5301 | 70.88 | 70.88 | -1.43 (-1.98%) | 12,244,591 |
27 Mar 2024 | USD | 71.55 | 72.77 | 70.35 | 72.31 | 72.31 | +4.05 (+5.93%) | 22,855,100 |
26 Mar 2024 | USD | 66.94 | 68.94 | 66.84 | 68.26 | 68.26 | +2.14 (+3.24%) | 13,401,300 |
25 Mar 2024 | USD | 65.56 | 67.07 | 64.44 | 66.12 | 66.12 | -0.42 (-0.63%) | 9,915,500 |
22 Mar 2024 | USD | 66.3 | 67.26 | 65.76 | 66.54 | 66.54 | -0.05 (-0.08%) | 10,232,200 |
21 Mar 2024 | USD | 68 | 68.56 | 66.45 | 66.59 | 66.59 | +1.05 (+1.60%) | 17,415,900 |
20 Mar 2024 | USD | 65.04 | 66.05 | 64.55 | 65.54 | 65.54 | +0.48 (+0.74%) | 14,717,300 |
19 Mar 2024 | USD | 65 | 66.05 | 63.46 | 65.06 | 65.06 | -2.14 (-3.18%) | 19,428,300 |
18 Mar 2024 | USD | 67.83 | 68.22 | 66.46 | 67.2 | 67.2 | +0.33 (+0.49%) | 11,330,500 |
15 Mar 2024 | USD | 65.72 | 68.23 | 65.15 | 66.87 | 66.87 | +0.79 (+1.20%) | 18,469,300 |
14 Mar 2024 | USD | 67.3 | 67.47 | 65.22 | 66.08 | 66.08 | -1.55 (-2.29%) | 21,934,700 |
13 Mar 2024 | USD | 70.66 | 70.71 | 67.31 | 67.63 | 67.63 | -4.14 (-5.77%) | 27,385,900 |
12 Mar 2024 | USD | 73.08 | 73.26 | 71.27 | 71.77 | 71.77 | -0.59 (-0.82%) | 16,875,600 |
11 Mar 2024 | USD | 74.05 | 74.05 | 70.91 | 72.36 | 72.36 | -3.06 (-4.06%) | 20,587,300 |
8 Mar 2024 | USD | 80.95 | 81.4 | 75.38 | 75.42 | 75.42 | -9.67 (-11.36%) | 40,949,300 |
7 Mar 2024 | USD | 81.18 | 85.7571 | 80.98 | 85.09 | 85.09 | +3.72 (+4.57%) | 30,723,264 |
6 Mar 2024 | USD | 81.64 | 82.51 | 79.78 | 81.37 | 81.37 | +2.64 (+3.35%) | 16,829,500 |
5 Mar 2024 | USD | 78.3 | 79.59 | 77.54 | 78.73 | 78.73 | -0.62 (-0.78%) | 11,051,900 |
4 Mar 2024 | USD | 78.74 | 80.09 | 77.15 | 79.35 | 79.35 | +1.74 (+2.24%) | 17,817,800 |
1 Mar 2024 | USD | 73.99 | 78.09 | 73.46 | 77.61 | 77.61 | +5.95 (+8.30%) | 20,445,200 |
29 Feb 2024 | USD | 68.78 | 71.79 | 68.68 | 71.66 | 71.66 | +4.12 (+6.10%) | 14,234,400 |
28 Feb 2024 | USD | 68.22 | 68.38 | 67.23 | 67.54 | 67.54 | -1.59 (-2.30%) | 7,690,300 |
27 Feb 2024 | USD | 69.53 | 71.16 | 69.11 | 69.13 | 69.13 | +0.51 (+0.74%) | 10,797,500 |
26 Feb 2024 | USD | 68.33 | 68.93 | 67.95 | 68.62 | 68.62 | +1.04 (+1.54%) | 6,307,000 |
23 Feb 2024 | USD | 69.85 | 70.38 | 67.53 | 67.58 | 67.58 | -2.29 (-3.28%) | 8,540,400 |
22 Feb 2024 | USD | 68.86 | 70.4 | 68.23 | 69.87 | 69.87 | +4.35 (+6.64%) | 16,683,200 |
21 Feb 2024 | USD | 64.5 | 65.55 | 63.86 | 65.52 | 65.52 | +0.48 (+0.74%) | 8,805,200 |
20 Feb 2024 | USD | 65.81 | 66.08 | 63.53 | 65.04 | 65.04 | -1.25 (-1.89%) | 12,304,900 |
16 Feb 2024 | USD | 67.31 | 68.17 | 65.96 | 66.29 | 66.29 | -1.15 (-1.71%) | 11,086,300 |
15 Feb 2024 | USD | 68.5 | 68.68 | 66.56 | 67.44 | 67.44 | -1.52 (-2.20%) | 12,986,600 |