Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 75.55 | 75.66 | 75.38 | 75.52 | 75.52 | +0.24 (+0.32%) | 442,000 |
9 May 2024 | USD | 74.89 | 75.28 | 74.79 | 75.28 | 75.28 | +0.44 (+0.59%) | 474,600 |
8 May 2024 | USD | 74.62 | 74.89 | 74.6 | 74.84 | 74.84 | +0.09 (+0.12%) | 337,300 |
7 May 2024 | USD | 74.85 | 74.95 | 74.69 | 74.75 | 74.75 | +0.1 (+0.13%) | 355,300 |
6 May 2024 | USD | 74.44 | 74.65 | 74.27 | 74.65 | 74.65 | +0.55 (+0.74%) | 912,000 |
3 May 2024 | USD | 74.05 | 74.18 | 73.74 | 74.1 | 74.1 | +0.94 (+1.28%) | 376,100 |
2 May 2024 | USD | 73.16 | 73.31 | 72.59 | 73.16 | 73.16 | +0.47 (+0.65%) | 455,800 |
1 May 2024 | USD | 72.82 | 73.6 | 72.63 | 72.69 | 72.69 | -0.31 (-0.42%) | 478,000 |
30 Apr 2024 | USD | 73.78 | 73.79 | 73 | 73 | 73 | -0.94 (-1.27%) | 302,200 |
29 Apr 2024 | USD | 73.85 | 73.96 | 73.55 | 73.94 | 73.94 | +0.25 (+0.34%) | 343,900 |
26 Apr 2024 | USD | 73.53 | 73.94 | 73.46 | 73.69 | 73.69 | +0.28 (+0.38%) | 315,900 |
25 Apr 2024 | USD | 73.14 | 73.55 | 72.86 | 73.41 | 73.41 | -0.14 (-0.19%) | 679,100 |
24 Apr 2024 | USD | 73.56 | 73.64 | 73.23 | 73.55 | 73.55 | 0.0 (0.0%) | 391,300 |
23 Apr 2024 | USD | 73.07 | 73.65 | 73.07 | 73.55 | 73.55 | +0.64 (+0.88%) | 390,700 |
22 Apr 2024 | USD | 72.65 | 73.3 | 72.45 | 72.91 | 72.91 | +0.6 (+0.83%) | 380,500 |
19 Apr 2024 | USD | 72.46 | 72.71 | 72.13 | 72.31 | 72.31 | -0.17 (-0.23%) | 501,600 |
18 Apr 2024 | USD | 72.77 | 73.09 | 72.36 | 72.48 | 72.48 | -0.08 (-0.11%) | 449,200 |
17 Apr 2024 | USD | 73.29 | 73.35 | 72.45 | 72.56 | 72.56 | -0.37 (-0.51%) | 937,800 |
16 Apr 2024 | USD | 73.12 | 73.3 | 72.77 | 72.93 | 72.93 | -0.04 (-0.05%) | 705,700 |
15 Apr 2024 | USD | 74.27 | 74.36 | 72.84 | 72.97 | 72.97 | -0.58 (-0.79%) | 458,000 |
12 Apr 2024 | USD | 74.01 | 74.16 | 73.37 | 73.55 | 73.55 | -0.95 (-1.28%) | 844,400 |
11 Apr 2024 | USD | 74.43 | 74.78 | 73.92 | 74.5 | 74.5 | +0.3 (+0.40%) | 500,300 |
10 Apr 2024 | USD | 74.32 | 74.53 | 73.93 | 74.2 | 74.2 | -0.86 (-1.15%) | 663,800 |
9 Apr 2024 | USD | 75.11 | 75.19 | 74.31 | 75.06 | 75.06 | +0.19 (+0.25%) | 366,700 |
8 Apr 2024 | USD | 74.93 | 75.04 | 74.79 | 74.87 | 74.87 | +0.01 (+0.01%) | 480,100 |
5 Apr 2024 | USD | 74.35 | 75.12 | 74.35 | 74.86 | 74.86 | +0.6 (+0.81%) | 406,500 |
4 Apr 2024 | USD | 75.78 | 75.86 | 74.22 | 74.26 | 74.26 | -1 (-1.33%) | 430,400 |
3 Apr 2024 | USD | 75.25 | 75.53 | 75.03 | 75.26 | 75.26 | -0.07 (-0.09%) | 753,900 |
2 Apr 2024 | USD | 75.26 | 75.39 | 75.07 | 75.33 | 75.33 | -0.52 (-0.69%) | 601,700 |
1 Apr 2024 | USD | 76.29 | 76.29 | 75.75 | 75.85 | 75.85 | -0.34 (-0.45%) | 404,900 |