Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 73.3 | 73.44 | 73.3 | 73.34 | 73.34 | +0.16 (+0.22%) | 639,498 |
25 Apr 2024 | USD | 73.03 | 73.2 | 72.95 | 73.18 | 73.18 | -0.21 (-0.29%) | 869,900 |
24 Apr 2024 | USD | 73.45 | 73.46 | 73.26 | 73.39 | 73.39 | -0.19 (-0.26%) | 1,134,700 |
23 Apr 2024 | USD | 73.37 | 73.77 | 73.32 | 73.58 | 73.58 | +0.16 (+0.22%) | 1,122,000 |
22 Apr 2024 | USD | 73.36 | 73.46 | 73.3 | 73.42 | 73.42 | +0.05 (+0.07%) | 1,092,500 |
19 Apr 2024 | USD | 73.48 | 73.48 | 73.32 | 73.37 | 73.37 | +0.08 (+0.11%) | 871,500 |
18 Apr 2024 | USD | 73.48 | 73.48 | 73.22 | 73.29 | 73.29 | -0.19 (-0.26%) | 1,233,400 |
17 Apr 2024 | USD | 73.39 | 73.56 | 73.28 | 73.48 | 73.48 | +0.35 (+0.48%) | 1,271,700 |
16 Apr 2024 | USD | 73.1 | 73.21 | 72.97 | 73.13 | 73.13 | -0.21 (-0.29%) | 1,149,300 |
15 Apr 2024 | USD | 73.49 | 73.49 | 73.19 | 73.34 | 73.34 | -0.48 (-0.65%) | 1,584,500 |
12 Apr 2024 | USD | 73.88 | 73.96 | 73.8 | 73.82 | 73.82 | +0.23 (+0.31%) | 1,283,300 |
11 Apr 2024 | USD | 73.8 | 73.88 | 73.5 | 73.59 | 73.59 | -0.09 (-0.12%) | 1,152,700 |
10 Apr 2024 | USD | 73.98 | 74 | 73.59 | 73.68 | 73.68 | -0.9 (-1.21%) | 1,318,600 |
9 Apr 2024 | USD | 74.52 | 74.63 | 74.49 | 74.58 | 74.58 | +0.27 (+0.36%) | 1,256,100 |
8 Apr 2024 | USD | 74.33 | 74.39 | 74.26 | 74.31 | 74.31 | -0.15 (-0.20%) | 1,243,700 |
5 Apr 2024 | USD | 74.54 | 74.68 | 74.44 | 74.46 | 74.46 | -0.34 (-0.45%) | 1,035,400 |
4 Apr 2024 | USD | 74.78 | 74.84 | 74.57 | 74.8 | 74.8 | +0.17 (+0.23%) | 974,300 |
3 Apr 2024 | USD | 74.32 | 74.63 | 74.25 | 74.63 | 74.63 | +0.07 (+0.09%) | 970,700 |
2 Apr 2024 | USD | 74.42 | 74.56 | 74.31 | 74.56 | 74.56 | -0.08 (-0.11%) | 1,076,500 |
1 Apr 2024 | USD | 74.97 | 75.03 | 74.57 | 74.64 | 74.64 | -0.76 (-1.01%) | 993,400 |
28 Mar 2024 | USD | 75.37 | 75.52 | 75.33 | 75.4 | 75.4 | -0.09 (-0.12%) | 1,062,000 |
27 Mar 2024 | USD | 75.37 | 75.5 | 75.27 | 75.49 | 75.49 | +0.29 (+0.39%) | 847,600 |
26 Mar 2024 | USD | 75.18 | 75.24 | 75.05 | 75.2 | 75.2 | +0.02 (+0.03%) | 856,300 |
25 Mar 2024 | USD | 75.35 | 75.35 | 75.14 | 75.18 | 75.18 | -0.16 (-0.21%) | 816,800 |
22 Mar 2024 | USD | 75.4 | 75.43 | 75.29 | 75.34 | 75.34 | +0.28 (+0.37%) | 981,900 |
21 Mar 2024 | USD | 75.16 | 75.21 | 75 | 75.06 | 75.06 | +0.05 (+0.07%) | 1,062,200 |
20 Mar 2024 | USD | 74.87 | 75.13 | 74.76 | 75.01 | 75.01 | +0.18 (+0.24%) | 1,234,200 |
19 Mar 2024 | USD | 74.79 | 74.93 | 74.74 | 74.83 | 74.83 | +0.19 (+0.25%) | 954,700 |
18 Mar 2024 | USD | 74.7 | 74.76 | 74.58 | 74.64 | 74.64 | -0.08 (-0.11%) | 1,354,700 |
15 Mar 2024 | USD | 74.77 | 74.81 | 74.67 | 74.72 | 74.72 | -0.09 (-0.12%) | 736,700 |