Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 50.17 | 50.73 | 48.7 | 48.78 | 48.78 | -1.6 (-3.18%) | 4,599,489 |
27 Mar 2024 | USD | 49.53 | 50.46 | 49.281 | 50.38 | 50.38 | +1.48 (+3.03%) | 2,450,000 |
26 Mar 2024 | USD | 49.62 | 50.42 | 48.82 | 48.9 | 48.9 | -0.41 (-0.83%) | 2,646,500 |
25 Mar 2024 | USD | 50.94 | 51.46 | 48.915 | 49.31 | 49.31 | -1.52 (-2.99%) | 4,020,200 |
22 Mar 2024 | USD | 50.99 | 52.12 | 50.29 | 50.83 | 50.83 | -0.42 (-0.82%) | 3,486,000 |
21 Mar 2024 | USD | 49.66 | 51.54 | 49.22 | 51.25 | 51.25 | +2.32 (+4.74%) | 8,711,400 |
20 Mar 2024 | USD | 47.91 | 49.46 | 47.57 | 48.93 | 48.93 | +0.78 (+1.62%) | 3,864,300 |
19 Mar 2024 | USD | 47.82 | 49.57 | 47.53 | 48.15 | 48.15 | +0.48 (+1.01%) | 6,886,600 |
18 Mar 2024 | USD | 48 | 48.94 | 45.16 | 47.67 | 47.67 | -0.04 (-0.08%) | 13,035,500 |
15 Mar 2024 | USD | 54.6 | 55.48 | 46.27 | 47.71 | 47.71 | -7.44 (-13.49%) | 23,318,200 |
14 Mar 2024 | USD | 55.85 | 56.48 | 54.47 | 55.15 | 55.15 | -0.83 (-1.48%) | 2,636,300 |
13 Mar 2024 | USD | 56.39 | 58.43 | 55.84 | 55.98 | 55.98 | -0.57 (-1.01%) | 3,230,200 |
12 Mar 2024 | USD | 57.29 | 57.59 | 56.04 | 56.55 | 56.55 | -0.38 (-0.67%) | 1,924,300 |
11 Mar 2024 | USD | 57.64 | 57.775 | 56.47 | 56.93 | 56.93 | -0.95 (-1.64%) | 2,152,000 |
8 Mar 2024 | USD | 56.48 | 58.68 | 56.19 | 57.88 | 57.88 | +1.94 (+3.47%) | 2,711,400 |
7 Mar 2024 | USD | 57 | 57 | 55.237 | 55.94 | 55.94 | -0.27 (-0.48%) | 2,177,900 |
6 Mar 2024 | USD | 55.03 | 56.929 | 54.76 | 56.21 | 56.21 | +1.72 (+3.16%) | 3,285,800 |
5 Mar 2024 | USD | 56.05 | 56.5 | 53.6 | 54.49 | 54.49 | -2.85 (-4.97%) | 4,489,100 |
4 Mar 2024 | USD | 57.78 | 58.14 | 56.56 | 57.34 | 57.34 | +0.24 (+0.42%) | 3,046,100 |
1 Mar 2024 | USD | 56.25 | 57.51 | 55.91 | 57.1 | 57.1 | +0.95 (+1.69%) | 2,916,300 |
29 Feb 2024 | USD | 56.11 | 57.33 | 55.24 | 56.15 | 56.15 | +0.91 (+1.65%) | 3,179,600 |
28 Feb 2024 | USD | 54.05 | 55.94 | 53.95 | 55.24 | 55.24 | +0.4 (+0.73%) | 2,438,600 |
27 Feb 2024 | USD | 54.22 | 55.15 | 53.53 | 54.84 | 54.84 | +1.17 (+2.18%) | 3,544,900 |
26 Feb 2024 | USD | 53.39 | 54.6 | 53.33 | 53.67 | 53.67 | +0.14 (+0.26%) | 4,780,600 |
23 Feb 2024 | USD | 53.39 | 53.84 | 52.91 | 53.53 | 53.53 | +0.31 (+0.58%) | 2,151,500 |
22 Feb 2024 | USD | 54.16 | 54.49 | 53.11 | 53.22 | 53.22 | -0.56 (-1.04%) | 2,615,900 |
21 Feb 2024 | USD | 52.81 | 53.95 | 52.76 | 53.78 | 53.78 | +0.26 (+0.49%) | 3,536,900 |
20 Feb 2024 | USD | 54.05 | 54.49 | 53.03 | 53.52 | 53.52 | -1.28 (-2.34%) | 4,810,100 |
16 Feb 2024 | USD | 56.05 | 56.37 | 54.5 | 54.8 | 54.8 | -3.12 (-5.39%) | 5,720,400 |
15 Feb 2024 | USD | 58.69 | 58.96 | 56.6 | 57.92 | 57.92 | -0.14 (-0.24%) | 5,400,400 |