Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | USD | 67.56 | 67.88 | 67.45 | 67.85 | 67.85 | -0.34 (-0.50%) | 703,860 |
24 Apr 2024 | USD | 68.34 | 68.47 | 67.93 | 68.19 | 68.19 | -0.46 (-0.67%) | 522,600 |
23 Apr 2024 | USD | 68.46 | 69.03 | 68.3 | 68.65 | 68.65 | +0.06 (+0.09%) | 518,400 |
22 Apr 2024 | USD | 68.34 | 68.61 | 68.32 | 68.59 | 68.59 | +0.04 (+0.06%) | 622,300 |
19 Apr 2024 | USD | 68.71 | 68.78 | 68.43 | 68.55 | 68.55 | +0.17 (+0.25%) | 591,800 |
18 Apr 2024 | USD | 68.62 | 68.65 | 68.22 | 68.38 | 68.38 | -0.28 (-0.41%) | 511,900 |
17 Apr 2024 | USD | 68.51 | 68.74 | 68.23 | 68.66 | 68.66 | +0.62 (+0.91%) | 470,100 |
16 Apr 2024 | USD | 67.9 | 68.2 | 67.66 | 68.04 | 68.04 | -0.34 (-0.50%) | 759,700 |
15 Apr 2024 | USD | 68.85 | 68.85 | 68.22 | 68.38 | 68.38 | -1.05 (-1.51%) | 625,400 |
12 Apr 2024 | USD | 69.63 | 69.81 | 69.43 | 69.43 | 69.43 | +0.22 (+0.32%) | 724,000 |
11 Apr 2024 | USD | 69.57 | 69.71 | 68.99 | 69.21 | 69.21 | -0.24 (-0.35%) | 1,006,500 |
10 Apr 2024 | USD | 70.15 | 70.2 | 69.32 | 69.45 | 69.45 | -1.46 (-2.06%) | 582,600 |
9 Apr 2024 | USD | 70.72 | 70.94 | 70.63 | 70.91 | 70.91 | +0.59 (+0.84%) | 365,600 |
8 Apr 2024 | USD | 70.15 | 70.45 | 70.1 | 70.32 | 70.32 | +0.06 (+0.09%) | 433,500 |
5 Apr 2024 | USD | 70.35 | 70.7 | 70.25 | 70.26 | 70.26 | -0.67 (-0.94%) | 617,100 |
4 Apr 2024 | USD | 71.09 | 71.09 | 70.61 | 70.93 | 70.93 | +0.29 (+0.41%) | 699,400 |
3 Apr 2024 | USD | 70.19 | 70.69 | 70 | 70.64 | 70.64 | 0.0 (0.0%) | 650,800 |
2 Apr 2024 | USD | 70.28 | 70.69 | 70.05 | 70.64 | 70.64 | -0.25 (-0.35%) | 632,400 |
1 Apr 2024 | USD | 71.45 | 71.51 | 70.84 | 70.89 | 70.89 | -1.44 (-1.99%) | 638,000 |
28 Mar 2024 | USD | 72.29 | 72.59 | 72.14 | 72.33 | 72.33 | -0.03 (-0.04%) | 760,900 |
27 Mar 2024 | USD | 71.75 | 72.36 | 71.75 | 72.36 | 72.36 | +0.66 (+0.92%) | 392,900 |
26 Mar 2024 | USD | 71.6 | 71.78 | 71.41 | 71.7 | 71.7 | +0.13 (+0.18%) | 446,900 |
25 Mar 2024 | USD | 71.84 | 71.84 | 71.52 | 71.57 | 71.57 | -0.36 (-0.50%) | 370,300 |
22 Mar 2024 | USD | 72.14 | 72.15 | 71.83 | 71.93 | 71.93 | +0.5 (+0.70%) | 509,600 |
21 Mar 2024 | USD | 71.51 | 71.69 | 71.23 | 71.43 | 71.43 | +0.16 (+0.22%) | 454,400 |
20 Mar 2024 | USD | 71.3 | 71.52 | 70.76 | 71.27 | 71.27 | +0.11 (+0.15%) | 731,600 |
19 Mar 2024 | USD | 71.12 | 71.38 | 71.03 | 71.16 | 71.16 | +0.18 (+0.25%) | 8,983,600 |
18 Mar 2024 | USD | 71.13 | 71.26 | 70.91 | 70.98 | 70.98 | -0.23 (-0.32%) | 861,600 |
15 Mar 2024 | USD | 71.27 | 71.33 | 71.09 | 71.21 | 71.21 | 0.0 (0.0%) | 484,100 |
14 Mar 2024 | USD | 71.69 | 71.69 | 71.13 | 71.21 | 71.21 | -0.86 (-1.19%) | 455,800 |