Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 54.01 | 54.05 | 53.4 | 53.46 | 53.46 | -0.64 (-1.18%) | 4,855,900 |
28 Mar 2024 | USD | 53.62 | 54.2 | 53.62 | 54.1 | 54.1 | +0.33 (+0.61%) | 6,318,200 |
27 Mar 2024 | USD | 53 | 53.77 | 52.86 | 53.77 | 53.77 | +1.17 (+2.22%) | 9,112,000 |
26 Mar 2024 | USD | 52.38 | 52.77 | 52.25 | 52.6 | 52.6 | +0.43 (+0.82%) | 6,484,800 |
25 Mar 2024 | USD | 52.26 | 52.58 | 51.97 | 52.17 | 52.17 | +0.09 (+0.17%) | 6,775,300 |
22 Mar 2024 | USD | 52.77 | 52.85 | 52 | 52.08 | 52.08 | -0.41 (-0.78%) | 5,773,200 |
21 Mar 2024 | USD | 52.66 | 52.89 | 52.2 | 52.49 | 52.49 | +0.05 (+0.10%) | 5,075,700 |
20 Mar 2024 | USD | 51.89 | 52.49 | 51.64 | 52.44 | 52.44 | +0.34 (+0.65%) | 4,058,200 |
19 Mar 2024 | USD | 52.25 | 52.4 | 51.82 | 52.1 | 52.1 | -0.11 (-0.21%) | 5,448,500 |
18 Mar 2024 | USD | 52.05 | 52.47 | 52 | 52.21 | 52.21 | +0.02 (+0.04%) | 4,781,200 |
15 Mar 2024 | USD | 51.16 | 52.31 | 51.04 | 52.19 | 52.19 | +0.53 (+1.03%) | 10,073,400 |
14 Mar 2024 | USD | 52.18 | 52.29 | 51.24 | 51.66 | 51.66 | -0.62 (-1.19%) | 9,746,700 |
13 Mar 2024 | USD | 52.97 | 53.33 | 52.19 | 52.28 | 52.28 | -0.6 (-1.13%) | 7,512,600 |
12 Mar 2024 | USD | 53 | 53.04 | 52.54 | 52.88 | 52.88 | -0.21 (-0.40%) | 6,964,600 |
11 Mar 2024 | USD | 52.89 | 53.49 | 52.79 | 53.09 | 53.09 | +0.18 (+0.34%) | 4,753,800 |
8 Mar 2024 | USD | 52.6 | 52.97 | 52.54 | 52.91 | 52.91 | +0.67 (+1.28%) | 4,965,200 |
7 Mar 2024 | USD | 52.41 | 52.59 | 52.02 | 52.24 | 52.24 | +0.08 (+0.15%) | 4,875,600 |
6 Mar 2024 | USD | 52.6 | 52.65 | 51.86 | 52.16 | 52.16 | -0.09 (-0.17%) | 4,927,400 |
5 Mar 2024 | USD | 52.65 | 52.86 | 52.07 | 52.25 | 52.25 | -0.46 (-0.87%) | 5,979,500 |
4 Mar 2024 | USD | 52.01 | 52.85 | 51.89 | 52.71 | 52.71 | +0.47 (+0.90%) | 5,170,600 |
1 Mar 2024 | USD | 52 | 52.27 | 50.9 | 52.24 | 52.24 | +0.13 (+0.25%) | 8,950,500 |
29 Feb 2024 | USD | 52.18 | 52.64 | 51.88 | 52.11 | 52.11 | +0.09 (+0.17%) | 6,753,300 |
28 Feb 2024 | USD | 52.19 | 52.3 | 51.74 | 52.02 | 52.02 | -0.29 (-0.55%) | 7,631,100 |
27 Feb 2024 | USD | 52.8 | 52.93 | 52.19 | 52.31 | 52.31 | -0.18 (-0.34%) | 5,966,900 |
26 Feb 2024 | USD | 53.02 | 53.12 | 52.17 | 52.49 | 52.49 | -0.45 (-0.85%) | 5,120,200 |
23 Feb 2024 | USD | 52.92 | 53.42 | 52.73 | 52.94 | 52.94 | +0.12 (+0.23%) | 5,181,800 |
22 Feb 2024 | USD | 52.67 | 52.96 | 52.42 | 52.82 | 52.82 | +0.13 (+0.25%) | 5,764,000 |
21 Feb 2024 | USD | 52.99 | 53.02 | 51.69 | 52.69 | 52.69 | +0.22 (+0.42%) | 6,532,000 |
20 Feb 2024 | USD | 52.46 | 52.65 | 51.96 | 52.47 | 52.47 | +0.14 (+0.27%) | 6,095,700 |
16 Feb 2024 | USD | 51.5 | 52.54 | 51.26 | 52.33 | 52.33 | +0.31 (+0.60%) | 5,665,500 |