Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 77.61 | 79.65 | 77.58 | 78.53 | 78.53 | +0.95 (+1.22%) | 521,329 |
30 Apr 2024 | USD | 77.81 | 78.02 | 77.54 | 77.58 | 77.58 | -1.14 (-1.45%) | 541,800 |
29 Apr 2024 | USD | 79.21 | 79.52 | 78.59 | 78.72 | 78.72 | -0.05 (-0.06%) | 686,500 |
26 Apr 2024 | USD | 78.32 | 79 | 78.3 | 78.77 | 78.77 | -0.07 (-0.09%) | 1,115,900 |
25 Apr 2024 | USD | 78.36 | 78.995 | 78 | 78.84 | 78.84 | -0.73 (-0.92%) | 915,900 |
24 Apr 2024 | USD | 80.28 | 80.28 | 79.5 | 79.57 | 79.57 | -1.19 (-1.47%) | 853,700 |
23 Apr 2024 | USD | 81.2 | 81.43 | 80.74 | 80.76 | 80.76 | +0.15 (+0.19%) | 940,700 |
22 Apr 2024 | USD | 80.53 | 81 | 79.92 | 80.61 | 80.61 | +1.06 (+1.33%) | 521,600 |
19 Apr 2024 | USD | 79.42 | 79.76 | 79.02 | 79.55 | 79.55 | +1.08 (+1.38%) | 1,067,500 |
18 Apr 2024 | USD | 79.09 | 79.26 | 78.28 | 78.47 | 78.47 | -0.53 (-0.67%) | 757,100 |
17 Apr 2024 | USD | 79.93 | 79.95 | 78.82 | 79 | 79 | -0.61 (-0.77%) | 1,163,800 |
16 Apr 2024 | USD | 80.4 | 80.4 | 79.24 | 79.61 | 79.61 | -1.48 (-1.83%) | 1,073,300 |
15 Apr 2024 | USD | 82.17 | 82.47 | 80.975 | 81.09 | 81.09 | -0.19 (-0.23%) | 701,900 |
12 Apr 2024 | USD | 82 | 82.16 | 80.65 | 81.28 | 81.28 | -1.03 (-1.25%) | 966,700 |
11 Apr 2024 | USD | 82.6 | 82.68 | 81.68 | 82.31 | 82.31 | +0.12 (+0.15%) | 693,900 |
10 Apr 2024 | USD | 82.01 | 82.65 | 81.9 | 82.19 | 82.19 | -0.49 (-0.59%) | 904,000 |
9 Apr 2024 | USD | 82.9 | 83.29 | 82.223 | 82.68 | 82.68 | -1.15 (-1.37%) | 962,100 |
8 Apr 2024 | USD | 84.9 | 84.96 | 83.76 | 83.83 | 83.83 | -0.97 (-1.14%) | 845,500 |
5 Apr 2024 | USD | 83.71 | 84.95 | 83.535 | 84.8 | 84.8 | +1.19 (+1.42%) | 987,900 |
4 Apr 2024 | USD | 83.56 | 84.46 | 83.51 | 83.61 | 83.61 | -0.47 (-0.56%) | 1,296,600 |
3 Apr 2024 | USD | 81.8 | 84.12 | 81.8 | 84.08 | 84.08 | +2.38 (+2.91%) | 1,129,900 |
2 Apr 2024 | USD | 81.68 | 81.905 | 81.347 | 81.7 | 81.7 | -0.32 (-0.39%) | 517,600 |
1 Apr 2024 | USD | 83.32 | 83.52 | 81.88 | 82.02 | 82.02 | -1.27 (-1.52%) | 437,700 |
28 Mar 2024 | USD | 82.88 | 83.71 | 82.67 | 83.29 | 83.29 | +0.01 (+0.01%) | 649,000 |
27 Mar 2024 | USD | 83.39 | 83.62 | 82.93 | 83.28 | 83.28 | +0.65 (+0.79%) | 825,900 |
26 Mar 2024 | USD | 82.5 | 82.865 | 82.45 | 82.63 | 82.63 | -0.34 (-0.41%) | 757,200 |
25 Mar 2024 | USD | 83.6 | 83.85 | 82.94 | 82.97 | 82.97 | -0.64 (-0.77%) | 588,900 |
22 Mar 2024 | USD | 83.83 | 83.86 | 83.23 | 83.61 | 83.61 | -0.3 (-0.36%) | 428,877 |
21 Mar 2024 | USD | 84.09 | 84.44 | 83.85 | 83.91 | 83.91 | -0.69 (-0.82%) | 783,753 |
20 Mar 2024 | USD | 84.29 | 84.8284 | 83.965 | 84.6 | 84.6 | -0.13 (-0.15%) | 829,078 |