Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 78.45 | 79.38 | 78.45 | 79.35 | 79.35 | +0.15 (+0.19%) | 210,141 |
7 May 2024 | USD | 78.9 | 79.71 | 78.9 | 79.2 | 79.2 | +0.75 (+0.96%) | 236,457 |
6 May 2024 | USD | 77.3 | 78.48 | 77.01 | 78.45 | 78.45 | +1.52 (+1.98%) | 203,630 |
3 May 2024 | USD | 77.1 | 77.535 | 76.39 | 76.93 | 76.93 | +0.87 (+1.14%) | 188,144 |
2 May 2024 | USD | 75.72 | 76.73 | 75.47 | 76.06 | 76.06 | +0.91 (+1.21%) | 307,356 |
1 May 2024 | USD | 75.07 | 76.38 | 75.07 | 75.15 | 75.15 | +0.44 (+0.59%) | 369,414 |
30 Apr 2024 | USD | 74.77 | 75.25 | 74.29 | 74.71 | 74.71 | -0.64 (-0.85%) | 357,619 |
29 Apr 2024 | USD | 74.58 | 75.39 | 74.49 | 75.35 | 75.35 | +1.12 (+1.51%) | 270,676 |
26 Apr 2024 | USD | 73.68 | 74.925 | 73.68 | 74.23 | 74.23 | +0.55 (+0.75%) | 264,821 |
25 Apr 2024 | USD | 74.67 | 74.67 | 73.58 | 73.68 | 73.68 | -1.38 (-1.84%) | 255,195 |
24 Apr 2024 | USD | 75.5 | 76.2 | 74.48 | 75.06 | 75.06 | -1.05 (-1.38%) | 259,066 |
23 Apr 2024 | USD | 76.19 | 76.79 | 75.76 | 76.11 | 76.11 | -0.41 (-0.54%) | 270,928 |
22 Apr 2024 | USD | 77.02 | 77.27 | 76.1 | 76.52 | 76.52 | -0.43 (-0.56%) | 302,339 |
19 Apr 2024 | USD | 76.13 | 76.97 | 76.02 | 76.95 | 76.95 | +0.8 (+1.05%) | 479,799 |
18 Apr 2024 | USD | 76.27 | 76.48 | 75.26 | 76.15 | 76.15 | +0.15 (+0.20%) | 356,227 |
17 Apr 2024 | USD | 75.69 | 76.27 | 75.645 | 76 | 76 | +0.82 (+1.09%) | 441,888 |
16 Apr 2024 | USD | 75.31 | 75.99 | 74.51 | 75.18 | 75.18 | -0.72 (-0.95%) | 287,978 |
15 Apr 2024 | USD | 76.16 | 76.62 | 75.17 | 75.9 | 75.9 | -0.02 (-0.03%) | 296,055 |
12 Apr 2024 | USD | 77.26 | 77.26 | 75.6 | 75.92 | 75.92 | -1.62 (-2.09%) | 281,881 |
11 Apr 2024 | USD | 77.24 | 78.11 | 76.775 | 77.54 | 77.54 | +0.56 (+0.73%) | 336,055 |
10 Apr 2024 | USD | 76.89 | 77.525 | 75.98 | 76.98 | 76.98 | -1.67 (-2.12%) | 297,173 |
9 Apr 2024 | USD | 78.65 | 78.98 | 77.96 | 78.65 | 78.65 | +0.47 (+0.60%) | 239,081 |
8 Apr 2024 | USD | 78.08 | 78.64 | 77.74 | 78.18 | 78.18 | +0.51 (+0.66%) | 247,830 |
5 Apr 2024 | USD | 77.43 | 78.005 | 76.96 | 77.67 | 77.67 | +0.02 (+0.03%) | 280,532 |
4 Apr 2024 | USD | 79.82 | 79.95 | 77.39 | 77.65 | 77.65 | -1.69 (-2.13%) | 274,032 |
3 Apr 2024 | USD | 78 | 79.36 | 78 | 79.34 | 79.34 | +0.44 (+0.56%) | 385,800 |
2 Apr 2024 | USD | 78.4 | 78.94 | 77.59 | 78.9 | 78.9 | -0.02 (-0.03%) | 387,386 |
1 Apr 2024 | USD | 79.48 | 79.75 | 77.53 | 78.92 | 78.92 | -0.82 (-1.03%) | 379,290 |
28 Mar 2024 | USD | 81 | 84.31 | 79.35 | 79.74 | 79.74 | -2.84 (-3.44%) | 757,823 |
27 Mar 2024 | USD | 81.06 | 82.87 | 81.06 | 82.58 | 82.58 | +2.22 (+2.76%) | 642,118 |