Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | USD | 52.64 | 52.94 | 51.78 | 51.95 | 51.95 | -0.26 (-0.50%) | 108,600 |
3 Apr 2024 | USD | 52.17 | 52.34 | 51.9 | 52.21 | 52.21 | +0.02 (+0.04%) | 198,600 |
2 Apr 2024 | USD | 52.48 | 52.52 | 52.01 | 52.19 | 52.19 | -0.7 (-1.32%) | 163,700 |
1 Apr 2024 | USD | 53.97 | 53.97 | 52.86 | 52.89 | 52.89 | -0.91 (-1.69%) | 165,400 |
28 Mar 2024 | USD | 53.48 | 53.94 | 53.48 | 53.8 | 53.8 | +0.42 (+0.79%) | 153,700 |
27 Mar 2024 | USD | 52.47 | 53.38 | 52.42 | 53.38 | 53.38 | +1.41 (+2.71%) | 441,900 |
26 Mar 2024 | USD | 52.24 | 52.34 | 51.92 | 51.97 | 51.97 | -0.15 (-0.29%) | 207,700 |
25 Mar 2024 | USD | 52.55 | 52.75 | 52.12 | 52.12 | 52.12 | -0.42 (-0.80%) | 170,700 |
22 Mar 2024 | USD | 53.25 | 53.43 | 52.52 | 52.54 | 52.54 | -0.76 (-1.43%) | 259,300 |
21 Mar 2024 | USD | 53.09 | 53.46 | 52.9 | 53.3 | 53.3 | +0.1 (+0.19%) | 228,000 |
20 Mar 2024 | USD | 52.48 | 53.32 | 52.27 | 53.2 | 53.2 | +0.35 (+0.66%) | 165,500 |
19 Mar 2024 | USD | 52.77 | 53.02 | 52.49 | 52.85 | 52.85 | +0.05 (+0.09%) | 152,400 |
18 Mar 2024 | USD | 52.86 | 53.08 | 52.72 | 52.8 | 52.8 | 0.0 (0.0%) | 123,600 |
15 Mar 2024 | USD | 52.56 | 52.98 | 52.44 | 52.8 | 52.8 | -0.1 (-0.19%) | 112,000 |
14 Mar 2024 | USD | 53.57 | 53.58 | 52.42 | 52.9 | 52.9 | -0.79 (-1.47%) | 85,400 |
13 Mar 2024 | USD | 53.93 | 54.2 | 53.61 | 53.69 | 53.69 | -0.31 (-0.57%) | 126,100 |
12 Mar 2024 | USD | 54.01 | 54.19 | 53.59 | 54 | 54 | -0.07 (-0.13%) | 104,000 |
11 Mar 2024 | USD | 54.28 | 54.51 | 53.85 | 54.07 | 54.07 | -0.25 (-0.46%) | 147,000 |
8 Mar 2024 | USD | 54.08 | 54.5 | 54.08 | 54.32 | 54.32 | +0.58 (+1.08%) | 117,400 |
7 Mar 2024 | USD | 53.95 | 54.03 | 53.45 | 53.74 | 53.74 | +0.05 (+0.09%) | 95,900 |
6 Mar 2024 | USD | 53.75 | 53.83 | 53.4 | 53.69 | 53.69 | +0.29 (+0.54%) | 74,000 |
5 Mar 2024 | USD | 53.9 | 54.1 | 53.17 | 53.4 | 53.4 | -0.69 (-1.28%) | 257,400 |
4 Mar 2024 | USD | 53.42 | 54.1 | 53.06 | 54.09 | 54.09 | +0.53 (+0.99%) | 280,900 |
1 Mar 2024 | USD | 52.98 | 53.58 | 52.38 | 53.56 | 53.56 | +0.59 (+1.11%) | 190,800 |
29 Feb 2024 | USD | 53.02 | 53.28 | 52.81 | 52.97 | 52.97 | +0.27 (+0.51%) | 159,000 |
28 Feb 2024 | USD | 52.16 | 53.11 | 52.02 | 52.7 | 52.7 | +0.35 (+0.67%) | 160,300 |
27 Feb 2024 | USD | 52.56 | 52.75 | 52.3 | 52.35 | 52.35 | +0.15 (+0.29%) | 159,600 |
26 Feb 2024 | USD | 52.76 | 52.95 | 52.18 | 52.2 | 52.2 | -0.57 (-1.08%) | 259,800 |
23 Feb 2024 | USD | 53.02 | 53.19 | 52.77 | 52.77 | 52.77 | -0.2 (-0.38%) | 115,500 |
22 Feb 2024 | USD | 52.98 | 53.16 | 52.84 | 52.97 | 52.97 | +0.1 (+0.19%) | 334,200 |