Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 73.39 | 73.64 | 73.31 | 73.62 | 73.62 | +0.34 (+0.46%) | 66,200 |
13 May 2024 | USD | 73.45 | 73.45 | 73.12 | 73.28 | 73.28 | +0.07 (+0.10%) | 58,800 |
10 May 2024 | USD | 73.36 | 73.38 | 73.04 | 73.21 | 73.21 | +0.06 (+0.08%) | 38,500 |
9 May 2024 | USD | 72.78 | 73.16 | 72.69 | 73.15 | 73.15 | +0.39 (+0.54%) | 49,400 |
8 May 2024 | USD | 72.52 | 72.78 | 72.52 | 72.76 | 72.76 | -0.07 (-0.10%) | 31,400 |
7 May 2024 | USD | 72.81 | 72.98 | 72.77 | 72.83 | 72.83 | +0.06 (+0.08%) | 42,500 |
6 May 2024 | USD | 72.5 | 72.77 | 72.41 | 72.77 | 72.77 | +0.58 (+0.80%) | 115,100 |
3 May 2024 | USD | 72.25 | 72.31 | 71.94 | 72.19 | 72.19 | +0.69 (+0.97%) | 59,600 |
2 May 2024 | USD | 71.3 | 71.6 | 70.87 | 71.5 | 71.5 | +0.76 (+1.07%) | 76,700 |
1 May 2024 | USD | 70.83 | 71.59 | 70.65 | 70.74 | 70.74 | -0.13 (-0.18%) | 59,100 |
30 Apr 2024 | USD | 71.47 | 71.63 | 70.86 | 70.87 | 70.87 | -0.88 (-1.23%) | 65,400 |
29 Apr 2024 | USD | 71.72 | 71.84 | 71.54 | 71.75 | 71.75 | +0.33 (+0.46%) | 175,100 |
26 Apr 2024 | USD | 71.27 | 71.56 | 71.24 | 71.42 | 71.42 | +0.53 (+0.75%) | 61,600 |
25 Apr 2024 | USD | 70.28 | 70.97 | 70.26 | 70.89 | 70.89 | -0.25 (-0.35%) | 56,600 |
24 Apr 2024 | USD | 71.28 | 71.32 | 70.91 | 71.14 | 71.14 | -0.12 (-0.17%) | 98,300 |
23 Apr 2024 | USD | 70.79 | 71.3 | 70.7 | 71.26 | 71.26 | +0.74 (+1.05%) | 73,100 |
22 Apr 2024 | USD | 70.29 | 70.8 | 70.12 | 70.52 | 70.52 | +0.5 (+0.71%) | 63,200 |
19 Apr 2024 | USD | 70.27 | 70.45 | 69.84 | 70.02 | 70.02 | -0.28 (-0.40%) | 82,000 |
18 Apr 2024 | USD | 70.53 | 70.75 | 70.18 | 70.3 | 70.3 | -0.06 (-0.09%) | 100,800 |
17 Apr 2024 | USD | 70.81 | 70.87 | 70.16 | 70.36 | 70.36 | -0.19 (-0.27%) | 109,900 |
16 Apr 2024 | USD | 70.69 | 70.82 | 70.38 | 70.55 | 70.55 | -0.33 (-0.47%) | 89,000 |
15 Apr 2024 | USD | 71.95 | 71.98 | 70.74 | 70.88 | 70.88 | -0.58 (-0.81%) | 177,100 |
12 Apr 2024 | USD | 71.97 | 72.07 | 71.36 | 71.46 | 71.46 | -0.92 (-1.27%) | 92,900 |
11 Apr 2024 | USD | 72.18 | 72.52 | 71.6 | 72.38 | 72.38 | +0.28 (+0.39%) | 56,600 |
10 Apr 2024 | USD | 72.15 | 72.32 | 71.85 | 72.1 | 72.1 | -0.82 (-1.12%) | 106,500 |
9 Apr 2024 | USD | 73.05 | 73.15 | 72.46 | 72.92 | 72.92 | +0.12 (+0.16%) | 66,500 |
8 Apr 2024 | USD | 72.85 | 72.94 | 72.69 | 72.8 | 72.8 | +0.11 (+0.15%) | 87,200 |
5 Apr 2024 | USD | 72.32 | 72.82 | 72.25 | 72.69 | 72.69 | +0.48 (+0.66%) | 98,100 |
4 Apr 2024 | USD | 73.34 | 73.34 | 72.15 | 72.21 | 72.21 | -0.59 (-0.81%) | 72,000 |
3 Apr 2024 | USD | 72.52 | 72.93 | 72.52 | 72.8 | 72.8 | +0.14 (+0.19%) | 68,800 |