Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 66.82 | 67.72 | 66.43 | 66.99 | 66.99 | +0.42 (+0.63%) | 10,641,582 |
27 Mar 2024 | USD | 67.72 | 68.21 | 66.14 | 66.57 | 66.57 | -0.1 (-0.15%) | 10,591,200 |
26 Mar 2024 | USD | 66.74 | 67.97 | 66.5 | 66.67 | 66.67 | +0.67 (+1.02%) | 14,826,400 |
25 Mar 2024 | USD | 64.8 | 66.385 | 64.8 | 66 | 66 | +1.23 (+1.90%) | 10,224,300 |
22 Mar 2024 | USD | 66.44 | 67.25 | 64.75 | 64.77 | 64.77 | -1.37 (-2.07%) | 10,196,000 |
21 Mar 2024 | USD | 65.3 | 66.99 | 65.05 | 66.14 | 66.14 | +1.09 (+1.68%) | 14,022,100 |
20 Mar 2024 | USD | 63.58 | 65.36 | 63.115 | 65.05 | 65.05 | +2.04 (+3.24%) | 12,641,400 |
19 Mar 2024 | USD | 63.77 | 64.05 | 62.8 | 63.01 | 63.01 | -1.22 (-1.90%) | 9,089,300 |
18 Mar 2024 | USD | 63.12 | 64.76 | 63.1 | 64.23 | 64.23 | +1.38 (+2.20%) | 14,219,900 |
15 Mar 2024 | USD | 62.6 | 63.83 | 62.43 | 62.85 | 62.85 | -0.15 (-0.24%) | 20,032,000 |
14 Mar 2024 | USD | 62.51 | 64.2 | 62.21 | 63 | 63 | +0.55 (+0.88%) | 19,342,000 |
13 Mar 2024 | USD | 59.98 | 63.3 | 59.81 | 62.45 | 62.45 | +2.42 (+4.03%) | 19,983,400 |
12 Mar 2024 | USD | 59.8 | 60.475 | 59.296 | 60.03 | 60.03 | -0.05 (-0.08%) | 13,485,100 |
11 Mar 2024 | USD | 59 | 60.22 | 58.945 | 60.08 | 60.08 | +1.07 (+1.81%) | 11,172,700 |
8 Mar 2024 | USD | 58.72 | 59.56 | 58.242 | 59.01 | 59.01 | +0.51 (+0.87%) | 18,272,400 |
7 Mar 2024 | USD | 58.46 | 59.055 | 57.95 | 58.5 | 58.5 | +0.38 (+0.65%) | 19,447,900 |
6 Mar 2024 | USD | 58.75 | 58.92 | 57.91 | 58.12 | 58.12 | -0.15 (-0.26%) | 17,187,400 |
5 Mar 2024 | USD | 59.51 | 60.83 | 57.87 | 58.27 | 58.27 | -1.71 (-2.85%) | 18,056,700 |
4 Mar 2024 | USD | 60.41 | 60.6 | 58.86 | 59.98 | 59.98 | -0.56 (-0.93%) | 17,125,200 |
1 Mar 2024 | USD | 60.53 | 61.64 | 60.21 | 60.54 | 60.54 | +0.2 (+0.33%) | 17,462,600 |
29 Feb 2024 | USD | 60.6 | 61.866 | 60.015 | 60.34 | 60.34 | +0.09 (+0.15%) | 17,117,300 |
28 Feb 2024 | USD | 59.7 | 60.9 | 59.44 | 60.25 | 60.25 | +0.09 (+0.15%) | 9,851,600 |
27 Feb 2024 | USD | 59.57 | 60.24 | 59.44 | 60.16 | 60.16 | +0.83 (+1.40%) | 11,467,600 |
26 Feb 2024 | USD | 58.93 | 60.175 | 58.71 | 59.33 | 59.33 | +0.17 (+0.29%) | 11,065,600 |
23 Feb 2024 | USD | 58.85 | 59.43 | 58.23 | 59.16 | 59.16 | +0.81 (+1.39%) | 13,343,800 |
22 Feb 2024 | USD | 57.77 | 58.64 | 57.37 | 58.35 | 58.35 | +0.87 (+1.51%) | 17,293,000 |
21 Feb 2024 | USD | 58.08 | 58.45 | 57.145 | 57.48 | 57.48 | -1.15 (-1.96%) | 13,424,300 |
20 Feb 2024 | USD | 58.23 | 59.03 | 58.19 | 58.63 | 58.63 | -0.51 (-0.86%) | 12,598,700 |
16 Feb 2024 | USD | 58.86 | 59.75 | 58.45 | 59.14 | 59.14 | -0.56 (-0.94%) | 12,181,800 |
15 Feb 2024 | USD | 58.86 | 60.245 | 58.06 | 59.7 | 59.7 | +0.83 (+1.41%) | 13,321,000 |