Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 74.01 | 74.01 | 73.4327 | 73.79 | 73.79 | +0.37 (+0.50%) | 25,765 |
2 May 2024 | USD | 73.35 | 73.55 | 73.03 | 73.42 | 73.42 | +0.61 (+0.84%) | 42,100 |
1 May 2024 | USD | 73.07 | 73.46 | 72.72 | 72.81 | 72.81 | -0.4 (-0.55%) | 50,000 |
30 Apr 2024 | USD | 74.09 | 74.09 | 73.19 | 73.21 | 73.21 | -1.21 (-1.63%) | 27,900 |
29 Apr 2024 | USD | 74.09 | 74.48 | 74.09 | 74.42 | 74.42 | +0.53 (+0.72%) | 30,000 |
26 Apr 2024 | USD | 73.98 | 74.15 | 73.77 | 73.89 | 73.89 | -0.17 (-0.23%) | 52,700 |
25 Apr 2024 | USD | 73.89 | 74.18 | 73.41 | 74.06 | 74.06 | -0.33 (-0.44%) | 24,900 |
24 Apr 2024 | USD | 74.04 | 74.41 | 73.94 | 74.39 | 74.39 | +0.07 (+0.09%) | 102,000 |
23 Apr 2024 | USD | 74.1 | 74.57 | 74.1 | 74.32 | 74.32 | +0.18 (+0.24%) | 30,500 |
22 Apr 2024 | USD | 73.74 | 74.54 | 73.4 | 74.14 | 74.14 | +0.58 (+0.79%) | 30,000 |
19 Apr 2024 | USD | 72.73 | 73.61 | 72.73 | 73.56 | 73.56 | +0.78 (+1.07%) | 82,700 |
18 Apr 2024 | USD | 72.94 | 73.08 | 72.56 | 72.78 | 72.78 | +0.31 (+0.43%) | 31,700 |
17 Apr 2024 | USD | 72.58 | 72.9 | 72.25 | 72.47 | 72.47 | +0.11 (+0.15%) | 29,400 |
16 Apr 2024 | USD | 72.98 | 72.98 | 72.16 | 72.36 | 72.36 | -0.59 (-0.81%) | 47,000 |
15 Apr 2024 | USD | 73.93 | 74.31 | 72.74 | 72.95 | 72.95 | -0.49 (-0.67%) | 27,600 |
12 Apr 2024 | USD | 74.2 | 74.2 | 73.24 | 73.44 | 73.44 | -0.93 (-1.25%) | 33,400 |
11 Apr 2024 | USD | 74.82 | 74.82 | 73.97 | 74.37 | 74.37 | -0.26 (-0.35%) | 17,700 |
10 Apr 2024 | USD | 75.03 | 75.08 | 74.32 | 74.63 | 74.63 | -1.2 (-1.58%) | 30,900 |
9 Apr 2024 | USD | 75.85 | 75.85 | 75.42 | 75.83 | 75.83 | +0.21 (+0.28%) | 37,700 |
8 Apr 2024 | USD | 75.55 | 75.89 | 75.53 | 75.62 | 75.62 | +0.12 (+0.16%) | 36,400 |
5 Apr 2024 | USD | 75.25 | 75.61 | 74.98 | 75.5 | 75.5 | +0.32 (+0.43%) | 32,600 |
4 Apr 2024 | USD | 76.34 | 76.41 | 75.04 | 75.18 | 75.18 | -0.55 (-0.73%) | 37,000 |
3 Apr 2024 | USD | 75.53 | 75.84 | 75.53 | 75.73 | 75.73 | +0.09 (+0.12%) | 50,900 |
2 Apr 2024 | USD | 75.65 | 75.84 | 75.44 | 75.64 | 75.64 | -0.36 (-0.47%) | 33,100 |
1 Apr 2024 | USD | 76.51 | 76.51 | 75.97 | 76 | 76 | -0.38 (-0.50%) | 114,200 |
28 Mar 2024 | USD | 76.02 | 76.49 | 76.02 | 76.38 | 76.38 | +0.44 (+0.58%) | 37,200 |
27 Mar 2024 | USD | 74.8 | 75.94 | 74.8 | 75.94 | 75.94 | +1.37 (+1.84%) | 46,800 |
26 Mar 2024 | USD | 74.94 | 74.97 | 74.55 | 74.57 | 74.57 | -0.18 (-0.24%) | 28,600 |
25 Mar 2024 | USD | 74.78 | 75.06 | 74.71 | 74.75 | 74.75 | +0.03 (+0.04%) | 30,000 |
22 Mar 2024 | USD | 75.18 | 75.39 | 74.72 | 74.72 | 74.72 | -0.41 (-0.55%) | 23,100 |