Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 56.21 | 56.32 | 55.92 | 55.92 | 55.92 | -0.08 (-0.14%) | 31,088 |
26 Mar 2024 | USD | 56.3 | 56.36 | 56 | 56 | 56 | +0.05 (+0.09%) | 14,500 |
25 Mar 2024 | USD | 56.18 | 56.18 | 55.93 | 55.95 | 55.95 | -0.03 (-0.05%) | 17,700 |
22 Mar 2024 | USD | 55.99 | 56.29 | 55.93 | 55.98 | 55.98 | +0.08 (+0.14%) | 15,600 |
21 Mar 2024 | USD | 56.14 | 56.18 | 55.9 | 55.9 | 55.9 | +0.16 (+0.29%) | 24,300 |
20 Mar 2024 | USD | 55.53 | 56.15 | 55.37 | 55.74 | 55.74 | +0.24 (+0.43%) | 20,300 |
19 Mar 2024 | USD | 55.84 | 55.84 | 55.34 | 55.5 | 55.5 | -0.69 (-1.23%) | 74,000 |
18 Mar 2024 | USD | 56.56 | 56.56 | 56.1 | 56.19 | 56.19 | -0.1 (-0.18%) | 12,700 |
15 Mar 2024 | USD | 56.48 | 56.48 | 56.16 | 56.29 | 56.29 | +0.05 (+0.09%) | 9,600 |
14 Mar 2024 | USD | 56.25 | 56.4 | 56 | 56.24 | 56.24 | +0.54 (+0.97%) | 22,800 |
13 Mar 2024 | USD | 56.14 | 56.14 | 55.47 | 55.7 | 55.7 | -1.43 (-2.50%) | 40,700 |
12 Mar 2024 | USD | 57.37 | 57.37 | 56.98 | 57.13 | 57.13 | -0.52 (-0.90%) | 17,800 |
11 Mar 2024 | USD | 57.78 | 57.82 | 57.51 | 57.65 | 57.65 | -0.5 (-0.86%) | 19,200 |
8 Mar 2024 | USD | 58.12 | 58.25 | 58.02 | 58.15 | 58.15 | +0.09 (+0.16%) | 22,700 |
7 Mar 2024 | USD | 58.06 | 58.14 | 57.7 | 58.06 | 58.06 | +0.4 (+0.69%) | 10,900 |
6 Mar 2024 | USD | 57.73 | 57.73 | 57.53 | 57.66 | 57.66 | +0.34 (+0.59%) | 171,000 |
5 Mar 2024 | USD | 57.2 | 57.53 | 57.13 | 57.32 | 57.32 | -0.29 (-0.50%) | 17,100 |
4 Mar 2024 | USD | 57.64 | 57.64 | 57.18 | 57.61 | 57.61 | +0.27 (+0.47%) | 30,500 |
1 Mar 2024 | USD | 57.27 | 57.52 | 57.2 | 57.34 | 57.34 | +1.08 (+1.92%) | 26,200 |
29 Feb 2024 | USD | 56.63 | 56.63 | 56.1 | 56.26 | 56.26 | +0.06 (+0.11%) | 21,600 |
28 Feb 2024 | USD | 56.46 | 56.54 | 56.16 | 56.2 | 56.2 | -0.75 (-1.32%) | 26,800 |
27 Feb 2024 | USD | 57.07 | 57.12 | 56.85 | 56.95 | 56.95 | -0.12 (-0.21%) | 13,600 |
26 Feb 2024 | USD | 57.07 | 57.11 | 56.91 | 57.07 | 57.07 | -0.41 (-0.71%) | 15,300 |
23 Feb 2024 | USD | 57.45 | 57.5 | 57.13 | 57.48 | 57.48 | +0.22 (+0.38%) | 11,000 |
22 Feb 2024 | USD | 57.02 | 57.5 | 56.91 | 57.26 | 57.26 | +0.57 (+1.01%) | 18,000 |
21 Feb 2024 | USD | 56.89 | 56.9 | 56.6 | 56.69 | 56.69 | -0.64 (-1.12%) | 40,200 |
20 Feb 2024 | USD | 57.27 | 57.57 | 57.06 | 57.33 | 57.33 | +0.29 (+0.51%) | 82,200 |
16 Feb 2024 | USD | 57.08 | 57.19 | 56.59 | 57.04 | 57.04 | +0.31 (+0.55%) | 39,400 |
15 Feb 2024 | USD | 56.79 | 56.8 | 56.31 | 56.73 | 56.73 | +0.32 (+0.57%) | 100,000 |
14 Feb 2024 | USD | 56.55 | 56.57 | 56.11 | 56.41 | 56.41 | +0.86 (+1.55%) | 63,900 |