Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 79.66 | 80.09 | 78.98 | 80 | 80 | +0.03 (+0.04%) | 1,340,747 |
25 Apr 2024 | USD | 79.09 | 80 | 78.29 | 79.97 | 79.97 | +0.72 (+0.91%) | 1,507,300 |
24 Apr 2024 | USD | 78.45 | 79.41 | 78.06 | 79.25 | 79.25 | +0.71 (+0.90%) | 1,416,200 |
23 Apr 2024 | USD | 78.27 | 79.49 | 77.94 | 78.54 | 78.54 | -0.26 (-0.33%) | 1,606,900 |
22 Apr 2024 | USD | 79.05 | 79.45 | 78.31 | 78.8 | 78.8 | -0.67 (-0.84%) | 1,400,000 |
19 Apr 2024 | USD | 79.64 | 80.65 | 79.3 | 79.47 | 79.47 | -0.12 (-0.15%) | 1,503,900 |
18 Apr 2024 | USD | 80.6 | 81.19 | 79.2 | 79.59 | 79.59 | +1.79 (+2.30%) | 4,194,400 |
17 Apr 2024 | USD | 78.19 | 78.36 | 77.1 | 77.8 | 77.8 | +0.05 (+0.06%) | 1,839,200 |
16 Apr 2024 | USD | 78.11 | 78.81 | 77.67 | 77.75 | 77.75 | -0.32 (-0.41%) | 2,027,600 |
15 Apr 2024 | USD | 78.38 | 79.46 | 77.63 | 78.07 | 78.07 | -0.03 (-0.04%) | 2,419,600 |
12 Apr 2024 | USD | 79.79 | 80.83 | 77.94 | 78.1 | 78.1 | -2.74 (-3.39%) | 3,429,800 |
11 Apr 2024 | USD | 80.65 | 81.02 | 79.87 | 80.84 | 80.84 | -0.05 (-0.06%) | 2,348,000 |
10 Apr 2024 | USD | 79.48 | 81.09 | 78.85 | 80.89 | 80.89 | -0.23 (-0.28%) | 3,303,900 |
9 Apr 2024 | USD | 80 | 81.42 | 79.5 | 81.12 | 81.12 | +1.33 (+1.67%) | 2,607,500 |
8 Apr 2024 | USD | 85.21 | 85.48 | 79.68 | 79.79 | 79.79 | -5.32 (-6.25%) | 4,609,500 |
5 Apr 2024 | USD | 85.32 | 86.19 | 84.34 | 85.11 | 85.11 | -1.07 (-1.24%) | 2,755,300 |
4 Apr 2024 | USD | 83.66 | 86.27 | 82.84 | 86.18 | 86.18 | +2.97 (+3.57%) | 3,585,300 |
3 Apr 2024 | USD | 83.02 | 83.44 | 82.45 | 83.21 | 83.21 | +0.27 (+0.33%) | 1,543,200 |
2 Apr 2024 | USD | 83.54 | 85.05 | 82.33 | 82.94 | 82.94 | -0.39 (-0.47%) | 1,746,100 |
1 Apr 2024 | USD | 83.5 | 83.76 | 82.67 | 83.33 | 83.33 | +0.12 (+0.14%) | 1,424,800 |
28 Mar 2024 | USD | 82.83 | 83.94 | 81.92 | 83.21 | 83.21 | +0.6 (+0.73%) | 2,325,200 |
27 Mar 2024 | USD | 82.2 | 82.9 | 81.83 | 82.61 | 82.61 | +0.8 (+0.98%) | 2,419,900 |
26 Mar 2024 | USD | 82.95 | 83.56 | 81.8 | 81.81 | 81.81 | -1.2 (-1.45%) | 2,441,800 |
25 Mar 2024 | USD | 84.09 | 84.58 | 82.75 | 83.01 | 83.01 | -0.65 (-0.78%) | 2,381,900 |
22 Mar 2024 | USD | 85.8 | 86.32 | 83.34 | 83.66 | 83.66 | -1.99 (-2.32%) | 2,298,500 |
21 Mar 2024 | USD | 86.39 | 86.85 | 85.19 | 85.65 | 85.65 | -0.49 (-0.57%) | 2,275,600 |
20 Mar 2024 | USD | 86.1 | 87.04 | 85.33 | 86.14 | 86.14 | -0.15 (-0.17%) | 2,396,100 |
19 Mar 2024 | USD | 85.94 | 86.43 | 85.03 | 86.29 | 86.29 | +0.31 (+0.36%) | 2,641,600 |
18 Mar 2024 | USD | 84.12 | 86.42 | 83.29 | 85.98 | 85.98 | +2.56 (+3.07%) | 3,171,600 |
15 Mar 2024 | USD | 83.53 | 85.1 | 83.18 | 83.42 | 83.42 | -0.45 (-0.54%) | 16,557,600 |