Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 62.41 | 63.08 | 62.32 | 62.51 | 62.51 | -0.3 (-0.48%) | 557,195 |
2 Apr 2024 | USD | 63.64 | 63.64 | 62.13 | 62.81 | 62.81 | -1.28 (-2.00%) | 745,289 |
1 Apr 2024 | USD | 66.45 | 66.63 | 63.7 | 64.09 | 64.09 | -2.31 (-3.48%) | 1,557,036 |
28 Mar 2024 | USD | 65.72 | 66.47 | 65.3825 | 66.4 | 66.4 | +1.07 (+1.64%) | 1,504,386 |
27 Mar 2024 | USD | 64.71 | 65.35 | 64.06 | 65.33 | 65.33 | +1.46 (+2.29%) | 1,613,376 |
26 Mar 2024 | USD | 63.27 | 65.07 | 63.2 | 63.87 | 63.87 | -0.11 (-0.17%) | 4,437,673 |
25 Mar 2024 | USD | 64.68 | 64.72 | 63.895 | 63.98 | 63.98 | -0.39 (-0.61%) | 345,036 |
22 Mar 2024 | USD | 64.61 | 64.77 | 64.12 | 64.37 | 64.37 | -0.06 (-0.09%) | 924,826 |
21 Mar 2024 | USD | 63.96 | 64.81 | 63.61 | 64.43 | 64.43 | +0.77 (+1.21%) | 537,898 |
20 Mar 2024 | USD | 62.2 | 63.74 | 61.86 | 63.66 | 63.66 | +1.09 (+1.74%) | 563,400 |
19 Mar 2024 | USD | 62.66 | 63.167 | 62.1 | 62.57 | 62.57 | -0.06 (-0.10%) | 442,022 |
18 Mar 2024 | USD | 62.79 | 63.565 | 62.58 | 62.63 | 62.63 | -0.16 (-0.25%) | 430,335 |
15 Mar 2024 | USD | 62.78 | 63.835 | 62.77 | 62.79 | 62.79 | -0.71 (-1.12%) | 1,242,754 |
14 Mar 2024 | USD | 64.29 | 64.43 | 62.92 | 63.5 | 63.5 | -0.93 (-1.44%) | 553,475 |
13 Mar 2024 | USD | 64.48 | 65.22 | 64.17 | 64.43 | 64.43 | -0.09 (-0.14%) | 621,425 |
12 Mar 2024 | USD | 63.98 | 64.85 | 63.85 | 64.52 | 64.52 | +0.17 (+0.26%) | 451,816 |
11 Mar 2024 | USD | 64.2 | 64.77 | 63.85 | 64.35 | 64.35 | +0.11 (+0.17%) | 473,581 |
8 Mar 2024 | USD | 64.82 | 64.82 | 63.965 | 64.24 | 64.24 | +0.39 (+0.61%) | 616,317 |
7 Mar 2024 | USD | 64.2 | 64.45 | 63.225 | 63.85 | 63.85 | -0.02 (-0.03%) | 700,221 |
6 Mar 2024 | USD | 63.98 | 64.15 | 63.67 | 63.87 | 63.87 | +0.15 (+0.24%) | 455,891 |
5 Mar 2024 | USD | 65.02 | 65.45 | 63.65 | 63.72 | 63.72 | -1.6 (-2.45%) | 480,318 |
4 Mar 2024 | USD | 65.52 | 65.575 | 64.26 | 65.32 | 65.32 | -0.18 (-0.27%) | 583,852 |
1 Mar 2024 | USD | 64.06 | 65.64 | 63.545 | 65.5 | 65.5 | +1.2 (+1.87%) | 1,254,466 |
29 Feb 2024 | USD | 63.88 | 64.625 | 63.73 | 64.3 | 64.3 | +0.79 (+1.24%) | 1,407,091 |
28 Feb 2024 | USD | 62.17 | 63.8 | 62.17 | 63.51 | 63.51 | +1.05 (+1.68%) | 1,040,590 |
27 Feb 2024 | USD | 62.76 | 63.04 | 62.44 | 62.46 | 62.46 | -0.18 (-0.29%) | 482,411 |
26 Feb 2024 | USD | 62.59 | 62.94 | 62.34 | 62.64 | 62.64 | -0.29 (-0.46%) | 513,648 |
23 Feb 2024 | USD | 63.08 | 63.175 | 62.71 | 62.93 | 62.93 | -0.13 (-0.21%) | 531,256 |
22 Feb 2024 | USD | 63.05 | 63.22 | 62.615 | 63.06 | 63.06 | -0.01 (-0.02%) | 550,077 |
21 Feb 2024 | USD | 62.6 | 63.2 | 62.48 | 63.07 | 63.07 | +0.45 (+0.72%) | 575,114 |