Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 71.9 | 71.93 | 71.62 | 71.64 | 71.64 | -0.19 (-0.26%) | 311,679 |
6 May 2024 | USD | 71.53 | 71.83 | 71.39 | 71.83 | 71.83 | +0.64 (+0.90%) | 383,600 |
3 May 2024 | USD | 71.08 | 71.54 | 71.01 | 71.19 | 71.19 | +0.62 (+0.88%) | 817,100 |
2 May 2024 | USD | 70.29 | 70.72 | 70.06 | 70.57 | 70.57 | +0.6 (+0.86%) | 576,900 |
1 May 2024 | USD | 69.82 | 70.71 | 69.82 | 69.97 | 69.97 | -0.29 (-0.41%) | 824,800 |
30 Apr 2024 | USD | 70.71 | 70.76 | 70.25 | 70.26 | 70.26 | -0.67 (-0.94%) | 359,700 |
29 Apr 2024 | USD | 70.76 | 70.98 | 70.69 | 70.93 | 70.93 | +0.2 (+0.28%) | 233,800 |
26 Apr 2024 | USD | 70.71 | 70.77 | 70.35 | 70.73 | 70.73 | +0.3 (+0.43%) | 241,100 |
25 Apr 2024 | USD | 70.03 | 70.54 | 69.99 | 70.43 | 70.43 | -0.2 (-0.28%) | 297,200 |
24 Apr 2024 | USD | 70.76 | 71.02 | 70.41 | 70.63 | 70.63 | -0.1 (-0.14%) | 1,023,800 |
23 Apr 2024 | USD | 70.17 | 70.86 | 70.16 | 70.73 | 70.73 | +0.72 (+1.03%) | 241,500 |
22 Apr 2024 | USD | 69.67 | 70.21 | 69.62 | 70.01 | 70.01 | +0.41 (+0.59%) | 465,000 |
19 Apr 2024 | USD | 69.84 | 70.11 | 69.45 | 69.6 | 69.6 | -0.4 (-0.57%) | 1,311,400 |
18 Apr 2024 | USD | 70.07 | 70.46 | 69.94 | 70 | 70 | -0.01 (-0.01%) | 332,500 |
17 Apr 2024 | USD | 70.29 | 70.43 | 69.92 | 70.01 | 70.01 | -0.13 (-0.19%) | 237,900 |
16 Apr 2024 | USD | 70.35 | 70.35 | 70.02 | 70.14 | 70.14 | -0.32 (-0.45%) | 1,214,300 |
15 Apr 2024 | USD | 71.49 | 71.49 | 70.38 | 70.46 | 70.46 | -0.76 (-1.07%) | 361,700 |
12 Apr 2024 | USD | 71.88 | 71.92 | 71.15 | 71.22 | 71.22 | -0.87 (-1.21%) | 429,700 |
11 Apr 2024 | USD | 72.15 | 72.18 | 71.74 | 72.09 | 72.09 | +0.14 (+0.19%) | 450,700 |
10 Apr 2024 | USD | 72.1 | 72.23 | 71.79 | 71.95 | 71.95 | -0.49 (-0.68%) | 681,100 |
9 Apr 2024 | USD | 72.48 | 72.53 | 72.09 | 72.44 | 72.44 | +0.14 (+0.19%) | 236,700 |
8 Apr 2024 | USD | 72.15 | 72.43 | 72.15 | 72.3 | 72.3 | +0.26 (+0.36%) | 449,500 |
5 Apr 2024 | USD | 72.04 | 72.32 | 71.96 | 72.04 | 72.04 | +0.08 (+0.11%) | 547,900 |
4 Apr 2024 | USD | 72.46 | 72.81 | 71.96 | 71.96 | 71.96 | -0.3 (-0.42%) | 536,700 |
3 Apr 2024 | USD | 71.96 | 72.41 | 71.96 | 72.26 | 72.26 | +0.06 (+0.08%) | 1,040,400 |
2 Apr 2024 | USD | 72.29 | 72.42 | 72.05 | 72.2 | 72.2 | -0.58 (-0.80%) | 481,500 |
1 Apr 2024 | USD | 72.9 | 73.06 | 72.69 | 72.78 | 72.78 | -0.26 (-0.36%) | 652,300 |
28 Mar 2024 | USD | 72.96 | 73.44 | 72.96 | 73.04 | 73.04 | -0.14 (-0.19%) | 495,700 |
27 Mar 2024 | USD | 72.95 | 73.21 | 72.79 | 73.18 | 73.18 | +0.41 (+0.56%) | 674,200 |
26 Mar 2024 | USD | 72.8 | 73.03 | 72.77 | 72.77 | 72.77 | 0.0 (0.0%) | 251,000 |