Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 70.75 | 71.02 | 68.91 | 69.12 | 69.12 | -1.08 (-1.54%) | 808,996 |
14 May 2024 | USD | 71.68 | 72.11 | 70.03 | 70.2 | 70.2 | -0.94 (-1.32%) | 458,055 |
13 May 2024 | USD | 69.66 | 71.63 | 69.52 | 71.14 | 71.14 | +2.09 (+3.03%) | 675,473 |
10 May 2024 | USD | 69.47 | 70 | 68.94 | 69.05 | 69.05 | -0.45 (-0.65%) | 531,386 |
9 May 2024 | USD | 69.44 | 70.21 | 69.12 | 69.5 | 69.5 | +0.11 (+0.16%) | 508,779 |
8 May 2024 | USD | 68.33 | 69.39 | 67.88 | 69.39 | 69.39 | +0.68 (+0.99%) | 535,471 |
7 May 2024 | USD | 70.95 | 71.23 | 68.58 | 68.71 | 68.71 | -1.87 (-2.65%) | 904,717 |
6 May 2024 | USD | 70.85 | 71.29 | 70.23 | 70.58 | 70.58 | +0.43 (+0.61%) | 612,096 |
3 May 2024 | USD | 70.26 | 71.17 | 69.82 | 70.15 | 70.15 | +0.66 (+0.95%) | 868,002 |
2 May 2024 | USD | 69.5 | 70.44 | 69.2 | 69.49 | 69.49 | +1.08 (+1.58%) | 777,566 |
1 May 2024 | USD | 68.52 | 69.315 | 68.13 | 68.41 | 68.41 | 0.0 (0.0%) | 921,925 |
30 Apr 2024 | USD | 69.73 | 69.73 | 68.345 | 68.41 | 68.41 | -2.03 (-2.88%) | 815,570 |
29 Apr 2024 | USD | 69.81 | 70.8525 | 69.51 | 70.44 | 70.44 | +0.43 (+0.61%) | 1,176,249 |
26 Apr 2024 | USD | 69 | 72.77 | 67.23 | 70.01 | 70.01 | -1.55 (-2.17%) | 1,722,308 |
25 Apr 2024 | USD | 71.94 | 72.39 | 70.48 | 71.56 | 71.56 | -1.08 (-1.49%) | 1,345,614 |
24 Apr 2024 | USD | 73.9 | 73.9 | 72.13 | 72.64 | 72.64 | -1.22 (-1.65%) | 1,002,392 |
23 Apr 2024 | USD | 72.03 | 74.4 | 72.03 | 73.86 | 73.86 | +1.85 (+2.57%) | 782,395 |
22 Apr 2024 | USD | 72.06 | 73.08 | 71.81 | 72.01 | 72.01 | +0.26 (+0.36%) | 770,375 |
19 Apr 2024 | USD | 71.29 | 72.32 | 71.05 | 71.75 | 71.75 | +0.34 (+0.48%) | 611,922 |
18 Apr 2024 | USD | 71.17 | 72.01 | 70.97 | 71.41 | 71.41 | +0.09 (+0.13%) | 635,983 |
17 Apr 2024 | USD | 72.6 | 72.85 | 70.73 | 71.32 | 71.32 | -0.68 (-0.94%) | 698,885 |
16 Apr 2024 | USD | 71.79 | 72.22 | 71.22 | 72 | 72 | +0.21 (+0.29%) | 636,878 |
15 Apr 2024 | USD | 73.75 | 74.21 | 71.345 | 71.79 | 71.79 | -1.3 (-1.78%) | 886,341 |
12 Apr 2024 | USD | 73.94 | 74.58 | 72.76 | 73.09 | 73.09 | -1.43 (-1.92%) | 724,215 |
11 Apr 2024 | USD | 74.12 | 75.11 | 73.43 | 74.52 | 74.52 | +0.94 (+1.28%) | 740,511 |
10 Apr 2024 | USD | 74.46 | 74.88 | 73.43 | 73.58 | 73.58 | -1.81 (-2.40%) | 823,986 |
9 Apr 2024 | USD | 77 | 77.32 | 75.3675 | 75.39 | 75.39 | -1.57 (-2.04%) | 639,567 |
8 Apr 2024 | USD | 76.49 | 78.23 | 76.415 | 76.96 | 76.96 | +1.14 (+1.50%) | 1,149,557 |
5 Apr 2024 | USD | 77.1 | 77.34 | 75.6 | 75.82 | 75.82 | -1.24 (-1.61%) | 832,905 |
4 Apr 2024 | USD | 81 | 81 | 77.04 | 77.06 | 77.06 | -3.1 (-3.87%) | 1,028,371 |