Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | USD | 59.03 | 60.27 | 58.92 | 60.24 | 60.24 | +0.49 (+0.82%) | 22,900 |
18 Mar 2024 | USD | 60.17 | 60.83 | 59.68 | 59.75 | 59.75 | +0.57 (+0.96%) | 28,500 |
15 Mar 2024 | USD | 59.08 | 59.67 | 58.7 | 59.18 | 59.18 | -1.81 (-2.97%) | 45,400 |
14 Mar 2024 | USD | 61.44 | 61.71 | 60.22 | 60.99 | 60.99 | +0.12 (+0.20%) | 36,100 |
13 Mar 2024 | USD | 61.96 | 61.96 | 60.54 | 60.87 | 60.87 | -1.41 (-2.26%) | 57,800 |
12 Mar 2024 | USD | 61.13 | 62.35 | 60.57 | 62.28 | 62.28 | +2.36 (+3.94%) | 52,300 |
11 Mar 2024 | USD | 59.77 | 60.1 | 59.04 | 59.92 | 59.92 | -0.26 (-0.43%) | 50,700 |
8 Mar 2024 | USD | 62.38 | 63.16 | 60.18 | 60.18 | 60.18 | -1.99 (-3.20%) | 73,300 |
7 Mar 2024 | USD | 61.26 | 62.47 | 60.82 | 62.17 | 62.17 | +1.92 (+3.19%) | 48,300 |
6 Mar 2024 | USD | 60.58 | 61.06 | 59.47 | 60.25 | 60.25 | +0.93 (+1.57%) | 76,600 |
5 Mar 2024 | USD | 61.17 | 61.17 | 58.58 | 59.32 | 59.32 | -3.11 (-4.98%) | 65,400 |
4 Mar 2024 | USD | 62.02 | 63.09 | 61.99 | 62.43 | 62.43 | +0.06 (+0.10%) | 149,000 |
1 Mar 2024 | USD | 60.46 | 62.55 | 60.46 | 62.37 | 62.37 | +2.02 (+3.35%) | 71,900 |
29 Feb 2024 | USD | 59.64 | 60.42 | 59.32 | 60.35 | 60.35 | +1.41 (+2.39%) | 21,700 |
28 Feb 2024 | USD | 59.03 | 59.23 | 58.62 | 58.94 | 58.94 | -0.56 (-0.94%) | 86,900 |
27 Feb 2024 | USD | 59.66 | 59.73 | 58.68 | 59.5 | 59.5 | +0.1 (+0.17%) | 70,700 |
26 Feb 2024 | USD | 59.94 | 59.97 | 59.33 | 59.4 | 59.4 | +0.14 (+0.24%) | 39,100 |
23 Feb 2024 | USD | 60.3 | 60.58 | 59.09 | 59.26 | 59.26 | -0.32 (-0.54%) | 53,400 |
22 Feb 2024 | USD | 58.78 | 59.88 | 58.57 | 59.58 | 59.58 | +3.69 (+6.60%) | 105,600 |
21 Feb 2024 | USD | 55.62 | 55.91 | 54.74 | 55.89 | 55.89 | -0.79 (-1.39%) | 71,200 |
20 Feb 2024 | USD | 57.41 | 57.41 | 55.6 | 56.68 | 56.68 | -1.15 (-1.99%) | 63,600 |
16 Feb 2024 | USD | 59.27 | 59.51 | 57.74 | 57.83 | 57.83 | -1.08 (-1.83%) | 54,600 |
15 Feb 2024 | USD | 59.21 | 59.39 | 58.37 | 58.91 | 58.91 | -0.33 (-0.56%) | 48,600 |
14 Feb 2024 | USD | 58.92 | 59.35 | 58.11 | 59.24 | 59.24 | +1.15 (+1.98%) | 67,100 |
13 Feb 2024 | USD | 57.55 | 58.81 | 57.13 | 58.09 | 58.09 | -1.97 (-3.28%) | 238,900 |
12 Feb 2024 | USD | 61 | 61.36 | 60 | 60.06 | 60.06 | -1.09 (-1.78%) | 91,500 |
9 Feb 2024 | USD | 59.99 | 61.18 | 59.91 | 61.15 | 61.15 | +1.68 (+2.82%) | 118,500 |
8 Feb 2024 | USD | 59.19 | 59.76 | 59.19 | 59.47 | 59.47 | +0.36 (+0.61%) | 35,800 |
7 Feb 2024 | USD | 58.32 | 59.17 | 58.02 | 59.11 | 59.11 | +1.51 (+2.62%) | 87,600 |
6 Feb 2024 | USD | 58.21 | 58.43 | 56.92 | 57.6 | 57.6 | -0.67 (-1.15%) | 167,000 |