Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 74.45 | 75.24 | 74.21 | 74.99 | 74.99 | +0.48 (+0.64%) | 2,825,757 |
6 May 2024 | USD | 74.66 | 75.34 | 73.92 | 74.51 | 74.51 | +0.42 (+0.57%) | 2,433,900 |
3 May 2024 | USD | 74.11 | 75.17 | 73.41 | 74.09 | 74.09 | +0.22 (+0.30%) | 2,360,700 |
2 May 2024 | USD | 76.5 | 76.5 | 73.13 | 73.87 | 73.87 | -4.1 (-5.26%) | 4,327,100 |
1 May 2024 | USD | 78.9 | 79.12 | 77.5 | 77.97 | 77.97 | -1 (-1.27%) | 1,889,300 |
30 Apr 2024 | USD | 80.88 | 80.88 | 78.84 | 78.97 | 78.97 | -1.86 (-2.30%) | 1,869,500 |
29 Apr 2024 | USD | 80.48 | 81.41 | 79.69 | 80.83 | 80.83 | +0.83 (+1.04%) | 1,222,100 |
26 Apr 2024 | USD | 79.66 | 80.09 | 78.98 | 80 | 80 | +0.03 (+0.04%) | 1,376,000 |
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 |