Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 63.67 | 64.26 | 63.39 | 63.91 | 63.91 | +0.12 (+0.19%) | 12,830,842 |
27 Mar 2024 | USD | 62.16 | 63.855 | 62.02 | 63.79 | 63.79 | +2.36 (+3.84%) | 13,409,040 |
26 Mar 2024 | USD | 62.62 | 62.91 | 61.3 | 61.43 | 61.43 | -1.18 (-1.88%) | 13,829,570 |
25 Mar 2024 | USD | 62 | 62.64 | 61.405 | 62.61 | 62.61 | +0.83 (+1.34%) | 11,423,470 |
22 Mar 2024 | USD | 62.22 | 62.49 | 61.72 | 61.78 | 61.78 | +0.42 (+0.68%) | 10,046,340 |
21 Mar 2024 | USD | 62.2 | 63.385 | 61.29 | 61.36 | 61.36 | -0.84 (-1.35%) | 18,090,250 |
20 Mar 2024 | USD | 61.45 | 62.41 | 61.36 | 62.2 | 62.2 | +0.93 (+1.52%) | 14,564,500 |
19 Mar 2024 | USD | 60.385 | 61.385 | 60.2608 | 61.27 | 61.27 | +1.1 (+1.83%) | 11,433,880 |
18 Mar 2024 | USD | 60.08 | 61.135 | 59.44 | 60.17 | 60.17 | +0.09 (+0.15%) | 17,073,650 |
15 Mar 2024 | USD | 59.2 | 60.13 | 58.875 | 60.08 | 60.08 | +0.54 (+0.91%) | 32,424,619 |
14 Mar 2024 | USD | 59.2 | 60.24 | 59.11 | 59.54 | 59.54 | 0.0 (0.0%) | 16,996,070 |
13 Mar 2024 | USD | 59 | 60.37 | 58.95 | 59.54 | 59.54 | +2.39 (+4.18%) | 17,495,260 |
12 Mar 2024 | USD | 57.67 | 58 | 56.5503 | 57.15 | 57.15 | -0.72 (-1.24%) | 9,634,415 |
11 Mar 2024 | USD | 57.57 | 58.14 | 56.89 | 57.87 | 57.87 | +0.06 (+0.10%) | 9,681,500 |
8 Mar 2024 | USD | 56.72 | 58.16 | 56.31 | 57.81 | 57.81 | +1.56 (+2.77%) | 12,735,610 |
7 Mar 2024 | USD | 56.08 | 56.47 | 55.53 | 56.25 | 56.25 | +0.72 (+1.30%) | 10,227,280 |
6 Mar 2024 | USD | 55.98 | 56.91 | 55.26 | 55.53 | 55.53 | +0.13 (+0.23%) | 11,074,910 |
5 Mar 2024 | USD | 55 | 56.505 | 54.95 | 55.4 | 55.4 | +0.43 (+0.78%) | 16,026,130 |
4 Mar 2024 | USD | 54.78 | 55.07 | 53.95 | 54.97 | 54.97 | -0.24 (-0.43%) | 11,674,600 |
1 Mar 2024 | USD | 55.26 | 55.62 | 54.28 | 55.21 | 55.21 | +0.02 (+0.04%) | 15,398,190 |
29 Feb 2024 | USD | 55.49 | 55.86 | 54.964 | 55.19 | 55.19 | +0.15 (+0.27%) | 19,993,609 |
28 Feb 2024 | USD | 55.35 | 55.72 | 54.71 | 55.04 | 55.04 | -0.52 (-0.94%) | 13,240,400 |
27 Feb 2024 | USD | 55.44 | 55.985 | 54.79 | 55.56 | 55.56 | +0.41 (+0.74%) | 12,421,770 |
26 Feb 2024 | USD | 55.9 | 55.9255 | 54.86 | 55.15 | 55.15 | -1.63 (-2.87%) | 12,753,830 |
23 Feb 2024 | USD | 56.8 | 57.46 | 56.51 | 56.78 | 56.78 | +0.11 (+0.19%) | 10,563,930 |
22 Feb 2024 | USD | 56.79 | 57.075 | 56.321 | 56.67 | 56.67 | -0.43 (-0.75%) | 10,425,980 |
21 Feb 2024 | USD | 57.02 | 57.335 | 56.64 | 57.1 | 57.1 | +0.49 (+0.87%) | 9,322,699 |
20 Feb 2024 | USD | 56.74 | 57.315 | 56.05 | 56.61 | 56.61 | -0.42 (-0.74%) | 13,014,550 |
16 Feb 2024 | USD | 56.86 | 57.42 | 56.33 | 57.03 | 57.03 | -0.24 (-0.42%) | 9,943,508 |
15 Feb 2024 | USD | 56.3 | 57.66 | 56.22 | 57.27 | 57.27 | +1.26 (+2.25%) | 9,880,017 |