Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 78.88 | 79.63 | 78.77 | 79.29 | 79.29 | +0.76 (+0.97%) | 1,877,420 |
6 May 2024 | USD | 78.2 | 78.71 | 77.99 | 78.53 | 78.53 | +0.86 (+1.11%) | 2,030,900 |
3 May 2024 | USD | 78.38 | 78.38 | 77.14 | 77.67 | 77.67 | -0.08 (-0.10%) | 2,391,400 |
2 May 2024 | USD | 78.97 | 79 | 77.16 | 77.75 | 77.75 | -0.56 (-0.72%) | 3,207,400 |
1 May 2024 | USD | 76.92 | 79.19 | 76.69 | 78.31 | 78.31 | +5.81 (+8.01%) | 6,740,300 |
30 Apr 2024 | USD | 73.49 | 73.88 | 72.42 | 72.5 | 72.5 | -1.4 (-1.89%) | 3,329,400 |
29 Apr 2024 | USD | 74.1 | 74.17 | 73.52 | 73.9 | 73.9 | +0.19 (+0.26%) | 2,238,300 |
26 Apr 2024 | USD | 73.74 | 74.14 | 73.4 | 73.71 | 73.71 | +0.21 (+0.29%) | 1,991,100 |
25 Apr 2024 | USD | 73.55 | 73.84 | 72.8 | 73.5 | 73.5 | -0.46 (-0.62%) | 1,476,200 |
24 Apr 2024 | USD | 73.44 | 73.97 | 73.12 | 73.96 | 73.96 | +0.16 (+0.22%) | 1,563,700 |
23 Apr 2024 | USD | 73.34 | 73.9 | 73.32 | 73.8 | 73.8 | -0.11 (-0.15%) | 1,539,400 |
22 Apr 2024 | USD | 73.73 | 74.36 | 73.27 | 73.91 | 73.91 | +0.02 (+0.03%) | 1,494,900 |
19 Apr 2024 | USD | 73.65 | 74.41 | 73.54 | 73.89 | 73.89 | +0.36 (+0.49%) | 2,341,900 |
18 Apr 2024 | USD | 73.65 | 73.79 | 72.99 | 73.53 | 73.53 | +0.44 (+0.60%) | 1,890,100 |
17 Apr 2024 | USD | 72.97 | 73.57 | 72.57 | 73.09 | 73.09 | +0.52 (+0.72%) | 2,181,800 |
16 Apr 2024 | USD | 73.09 | 73.33 | 72.38 | 72.57 | 72.57 | -0.87 (-1.18%) | 2,314,200 |
15 Apr 2024 | USD | 74.6 | 75.12 | 72.99 | 73.44 | 73.44 | -0.36 (-0.49%) | 1,813,600 |
12 Apr 2024 | USD | 75.8 | 76 | 73.34 | 73.8 | 73.8 | -2.44 (-3.20%) | 3,193,100 |
11 Apr 2024 | USD | 76.48 | 76.5 | 75.51 | 76.24 | 76.24 | +0.05 (+0.07%) | 2,236,200 |
10 Apr 2024 | USD | 76.25 | 76.86 | 75.67 | 76.19 | 76.19 | -1.09 (-1.41%) | 1,904,500 |
9 Apr 2024 | USD | 76.5 | 77.37 | 75.98 | 77.28 | 77.28 | +1 (+1.31%) | 1,969,300 |
8 Apr 2024 | USD | 75.64 | 76.39 | 75.64 | 76.28 | 76.28 | +0.75 (+0.99%) | 1,665,800 |
5 Apr 2024 | USD | 75.88 | 75.91 | 74.92 | 75.53 | 75.53 | -0.22 (-0.29%) | 2,221,400 |
4 Apr 2024 | USD | 77.7 | 77.94 | 75.71 | 75.75 | 75.75 | -1.37 (-1.78%) | 2,347,100 |
3 Apr 2024 | USD | 77 | 77.46 | 76.75 | 77.12 | 77.12 | +0.29 (+0.38%) | 2,011,100 |
2 Apr 2024 | USD | 76.96 | 76.99 | 76.48 | 76.83 | 76.83 | -0.37 (-0.48%) | 1,712,800 |
1 Apr 2024 | USD | 76.77 | 77.27 | 76.47 | 77.2 | 77.2 | +0.53 (+0.69%) | 1,558,500 |
28 Mar 2024 | USD | 76.43 | 77.05 | 76.43 | 76.67 | 76.67 | +0.17 (+0.22%) | 1,964,200 |
27 Mar 2024 | USD | 76.12 | 76.53 | 75.83 | 76.5 | 76.5 | +0.96 (+1.27%) | 1,454,500 |
26 Mar 2024 | USD | 76 | 76.18 | 75.44 | 75.54 | 75.54 | -0.4 (-0.53%) | 1,509,700 |