Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | USD | 76.74 | 77.62 | 76.61 | 77.49 | 77.49 | -0.29 (-0.37%) | 298,400 |
24 Apr 2024 | USD | 78.11 | 78.11 | 77.5 | 77.78 | 77.78 | -0.23 (-0.29%) | 240,500 |
23 Apr 2024 | USD | 77.42 | 78.12 | 77.41 | 78.01 | 78.01 | +0.8 (+1.04%) | 444,300 |
22 Apr 2024 | USD | 76.73 | 77.454 | 76.67 | 77.21 | 77.21 | +0.94 (+1.23%) | 628,700 |
19 Apr 2024 | USD | 76.32 | 76.57 | 76.06 | 76.27 | 76.27 | +0.05 (+0.07%) | 251,500 |
18 Apr 2024 | USD | 76.4 | 76.75 | 76.13 | 76.22 | 76.22 | -0.2 (-0.26%) | 290,400 |
17 Apr 2024 | USD | 76.82 | 76.82 | 76.09 | 76.42 | 76.42 | +0.03 (+0.04%) | 206,300 |
16 Apr 2024 | USD | 76.56 | 76.73 | 76.17 | 76.39 | 76.39 | -0.71 (-0.92%) | 240,500 |
15 Apr 2024 | USD | 78.25 | 78.33 | 76.98 | 77.1 | 77.1 | -0.23 (-0.30%) | 241,600 |
12 Apr 2024 | USD | 77.91 | 78.17 | 77.27 | 77.33 | 77.33 | -1.3 (-1.65%) | 287,300 |
11 Apr 2024 | USD | 78.71 | 78.74 | 77.785 | 78.63 | 78.63 | +0.27 (+0.34%) | 221,900 |
10 Apr 2024 | USD | 78.32 | 78.7 | 78.126 | 78.36 | 78.36 | -1.14 (-1.43%) | 382,500 |
9 Apr 2024 | USD | 79.79 | 80.03 | 79.11 | 79.5 | 79.5 | +0.01 (+0.01%) | 207,200 |
8 Apr 2024 | USD | 79.52 | 79.65 | 79.37 | 79.49 | 79.49 | +0.37 (+0.47%) | 593,700 |
5 Apr 2024 | USD | 78.79 | 79.32 | 78.69 | 79.12 | 79.12 | +0.29 (+0.37%) | 199,300 |
4 Apr 2024 | USD | 80.12 | 80.121 | 78.82 | 78.83 | 78.83 | -0.71 (-0.89%) | 280,600 |
3 Apr 2024 | USD | 78.96 | 79.645 | 78.87 | 79.54 | 79.54 | +0.53 (+0.67%) | 294,400 |
2 Apr 2024 | USD | 79.05 | 79.05 | 78.77 | 79.01 | 79.01 | -0.56 (-0.70%) | 396,500 |
1 Apr 2024 | USD | 79.84 | 80.01 | 79.43 | 79.57 | 79.57 | -0.34 (-0.43%) | 694,200 |
28 Mar 2024 | USD | 79.86 | 80.1 | 79.74 | 79.91 | 79.91 | -0.27 (-0.34%) | 784,400 |
27 Mar 2024 | USD | 79.92 | 80.2 | 79.79 | 80.18 | 80.18 | +0.46 (+0.58%) | 298,600 |
26 Mar 2024 | USD | 80.12 | 80.12 | 79.69 | 79.72 | 79.72 | +0.11 (+0.14%) | 712,200 |
25 Mar 2024 | USD | 79.56 | 79.87 | 79.446 | 79.61 | 79.61 | -0.14 (-0.18%) | 267,100 |
22 Mar 2024 | USD | 79.88 | 79.89 | 79.65 | 79.75 | 79.75 | -0.14 (-0.18%) | 272,200 |
21 Mar 2024 | USD | 79.93 | 80.06 | 79.81 | 79.89 | 79.89 | -0.02 (-0.03%) | 295,400 |
20 Mar 2024 | USD | 78.99 | 79.93 | 78.98 | 79.91 | 79.91 | +0.86 (+1.09%) | 169,100 |
19 Mar 2024 | USD | 78.92 | 79.25 | 78.723 | 79.05 | 79.05 | +0.12 (+0.15%) | 181,900 |
18 Mar 2024 | USD | 79.14 | 79.17 | 78.86 | 78.93 | 78.93 | -0.01 (-0.01%) | 273,900 |
15 Mar 2024 | USD | 79.11 | 79.17 | 78.705 | 78.94 | 78.94 | -0.04 (-0.05%) | 375,500 |
14 Mar 2024 | USD | 79.51 | 79.51 | 78.63 | 78.98 | 78.98 | -0.53 (-0.67%) | 322,500 |