Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 70 | 71.28 | 67.51 | 67.88 | 67.88 | +0.29 (+0.43%) | 4,476,114 |
27 Mar 2024 | USD | 67.62 | 69.16 | 66.63 | 67.59 | 67.59 | +2.83 (+4.37%) | 5,639,800 |
26 Mar 2024 | USD | 64.03 | 66.54 | 63.91 | 64.76 | 64.76 | +1.41 (+2.23%) | 2,934,100 |
25 Mar 2024 | USD | 64.65 | 65.49 | 63.11 | 63.35 | 63.35 | +0.02 (+0.03%) | 3,480,000 |
22 Mar 2024 | USD | 65.17 | 65.27 | 63 | 63.33 | 63.33 | -2.36 (-3.59%) | 2,157,300 |
21 Mar 2024 | USD | 64.35 | 66.39 | 63.4 | 65.69 | 65.69 | +0.95 (+1.47%) | 3,345,900 |
20 Mar 2024 | USD | 58.98 | 65.04 | 58.98 | 64.74 | 64.74 | +4.9 (+8.19%) | 4,322,800 |
19 Mar 2024 | USD | 60.71 | 62.27 | 59.64 | 59.84 | 59.84 | -0.39 (-0.65%) | 3,775,300 |
18 Mar 2024 | USD | 61.23 | 61.46 | 59.76 | 60.23 | 60.23 | -0.72 (-1.18%) | 2,538,000 |
15 Mar 2024 | USD | 62.53 | 63.255 | 60.75 | 60.95 | 60.95 | -1.63 (-2.60%) | 2,832,500 |
14 Mar 2024 | USD | 64 | 64.87 | 61.55 | 62.58 | 62.58 | -1.84 (-2.86%) | 2,612,300 |
13 Mar 2024 | USD | 63 | 66.25 | 63 | 64.42 | 64.42 | +2.42 (+3.90%) | 3,933,600 |
12 Mar 2024 | USD | 60.41 | 62.08 | 59.96 | 62 | 62 | +3.19 (+5.42%) | 3,021,100 |
11 Mar 2024 | USD | 60.465 | 61.3 | 58.79 | 58.81 | 58.81 | -2.73 (-4.44%) | 3,228,900 |
8 Mar 2024 | USD | 61.23 | 64.281 | 60.835 | 61.54 | 61.54 | +1.68 (+2.81%) | 3,672,700 |
7 Mar 2024 | USD | 60.39 | 60.77 | 59.01 | 59.86 | 59.86 | +0.02 (+0.03%) | 2,312,000 |
6 Mar 2024 | USD | 61.31 | 61.935 | 58.41 | 59.84 | 59.84 | -0.48 (-0.80%) | 3,555,500 |
5 Mar 2024 | USD | 60.09 | 61.12 | 59.135 | 60.32 | 60.32 | -0.99 (-1.61%) | 2,939,500 |
4 Mar 2024 | USD | 60.18 | 62.695 | 59.82 | 61.31 | 61.31 | +1.19 (+1.98%) | 3,573,800 |
1 Mar 2024 | USD | 59.72 | 60.615 | 58.59 | 60.12 | 60.12 | +0.52 (+0.87%) | 3,088,300 |
29 Feb 2024 | USD | 58.87 | 61.54 | 58.71 | 59.6 | 59.6 | +1.91 (+3.31%) | 5,682,500 |
28 Feb 2024 | USD | 55.99 | 58.85 | 55.52 | 57.69 | 57.69 | +0.35 (+0.61%) | 4,886,900 |
27 Feb 2024 | USD | 54.07 | 57.6 | 53.61 | 57.34 | 57.34 | +4.85 (+9.24%) | 6,503,900 |
26 Feb 2024 | USD | 52.02 | 54.76 | 51.83 | 52.49 | 52.49 | -0.07 (-0.13%) | 3,812,100 |
23 Feb 2024 | USD | 52.1 | 55.16 | 51.81 | 52.56 | 52.56 | -1.48 (-2.74%) | 6,670,800 |
22 Feb 2024 | USD | 52.25 | 54.9 | 50.09 | 54.04 | 54.04 | +5.26 (+10.78%) | 14,027,800 |
21 Feb 2024 | USD | 48.56 | 49.405 | 47.32 | 48.78 | 48.78 | -1.7 (-3.37%) | 6,173,900 |
20 Feb 2024 | USD | 50.75 | 51.09 | 49.29 | 50.48 | 50.48 | -1.53 (-2.94%) | 4,613,700 |
16 Feb 2024 | USD | 52.86 | 53.25 | 49.97 | 52.01 | 52.01 | -0.21 (-0.40%) | 3,868,900 |
15 Feb 2024 | USD | 52.69 | 53.07 | 51.31 | 52.22 | 52.22 | +0.31 (+0.60%) | 2,727,900 |