Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 84.94 | 85.6699 | 82.24 | 83.18 | 83.18 | -0.62 (-0.74%) | 5,742,321 |
26 Mar 2024 | USD | 83.65 | 85.8 | 83.505 | 83.8 | 83.8 | +1.18 (+1.43%) | 8,171,729 |
25 Mar 2024 | USD | 80.61 | 83.535 | 80.58 | 82.62 | 82.62 | +1.85 (+2.29%) | 6,631,894 |
22 Mar 2024 | USD | 83.02 | 84.0473 | 80.75 | 80.77 | 80.77 | -3.28 (-3.90%) | 6,375,621 |
21 Mar 2024 | USD | 82.41 | 85 | 82.3404 | 84.05 | 84.05 | +2.59 (+3.18%) | 10,383,650 |
20 Mar 2024 | USD | 78.71 | 81.82 | 78.21 | 81.46 | 81.46 | +2.14 (+2.70%) | 6,652,560 |
19 Mar 2024 | USD | 79.74 | 80.46 | 78 | 79.32 | 79.32 | -1.54 (-1.90%) | 6,112,526 |
18 Mar 2024 | USD | 80.31 | 81.53 | 79.31 | 80.86 | 80.86 | +0.69 (+0.86%) | 6,175,226 |
15 Mar 2024 | USD | 80.56 | 82.09 | 79.94 | 80.17 | 80.17 | -1.07 (-1.32%) | 8,467,078 |
14 Mar 2024 | USD | 85.74 | 86.1671 | 80.1604 | 81.24 | 81.24 | -4.48 (-5.23%) | 11,603,630 |
13 Mar 2024 | USD | 81.34 | 87.52 | 81.2 | 85.72 | 85.72 | +4.01 (+4.91%) | 15,124,870 |
12 Mar 2024 | USD | 82.955 | 83.02 | 79.29 | 81.71 | 81.71 | +0.18 (+0.22%) | 8,477,064 |
11 Mar 2024 | USD | 81.5 | 83.83 | 80.8415 | 81.53 | 81.53 | +0.79 (+0.98%) | 10,344,770 |
8 Mar 2024 | USD | 77.95 | 81.85 | 77.5 | 80.74 | 80.74 | +3.52 (+4.56%) | 12,875,660 |
7 Mar 2024 | USD | 76.82 | 77.79 | 75.67 | 77.22 | 77.22 | +1.69 (+2.24%) | 6,906,612 |
6 Mar 2024 | USD | 75.67 | 77.135 | 75.1869 | 75.53 | 75.53 | +1.1 (+1.48%) | 7,376,783 |
5 Mar 2024 | USD | 76.1 | 76.55 | 73.77 | 74.43 | 74.43 | -2.57 (-3.34%) | 7,204,447 |
4 Mar 2024 | USD | 79.42 | 79.67 | 76.89 | 77 | 77 | -2.25 (-2.84%) | 8,523,301 |
1 Mar 2024 | USD | 79.79 | 80.63 | 78.11 | 79.25 | 79.25 | -0.22 (-0.28%) | 9,376,886 |
29 Feb 2024 | USD | 79.5 | 80.96 | 78.54 | 79.47 | 79.47 | +1.05 (+1.34%) | 12,228,240 |
28 Feb 2024 | USD | 77.01 | 79.93 | 76.7 | 78.42 | 78.42 | +0.71 (+0.91%) | 12,752,690 |
27 Feb 2024 | USD | 75.95 | 77.96 | 75.3401 | 77.71 | 77.71 | +3.05 (+4.09%) | 14,699,150 |
26 Feb 2024 | USD | 77.52 | 77.78 | 74.56 | 74.66 | 74.66 | -4.26 (-5.40%) | 23,003,240 |
23 Feb 2024 | USD | 79.81 | 83.29 | 78.47 | 78.92 | 78.92 | +10.96 (+16.13%) | 53,427,594 |
22 Feb 2024 | USD | 65.78 | 68.44 | 65.6501 | 67.96 | 67.96 | +3.49 (+5.41%) | 23,963,910 |
21 Feb 2024 | USD | 64.425 | 65 | 63.6289 | 64.47 | 64.47 | -1.26 (-1.92%) | 8,838,777 |
20 Feb 2024 | USD | 65.58 | 66.5825 | 64.835 | 65.73 | 65.73 | +0.09 (+0.14%) | 10,182,080 |
16 Feb 2024 | USD | 67.2 | 67.98 | 65.555 | 65.64 | 65.64 | -3.84 (-5.53%) | 12,642,890 |
15 Feb 2024 | USD | 68.28 | 70.1 | 68.06 | 69.48 | 69.48 | +2.07 (+3.07%) | 9,393,631 |
14 Feb 2024 | USD | 66.08 | 67.745 | 65.881 | 67.41 | 67.41 | +2.43 (+3.74%) | 8,346,411 |