Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 73.2 | 74.85 | 72.64 | 74.74 | 74.74 | +1.97 (+2.71%) | 1,084,309 |
14 May 2024 | USD | 73.8 | 74.33 | 72.39 | 72.77 | 72.77 | -0.36 (-0.49%) | 1,252,945 |
13 May 2024 | USD | 73.32 | 73.98 | 72.9 | 73.13 | 73.13 | -0.18 (-0.25%) | 679,923 |
10 May 2024 | USD | 73.38 | 73.755 | 72.645 | 73.31 | 73.31 | -0.13 (-0.18%) | 850,463 |
9 May 2024 | USD | 73.11 | 74.22 | 72.53 | 73.44 | 73.44 | +0.68 (+0.93%) | 1,322,592 |
8 May 2024 | USD | 71.53 | 73.7099 | 70.9 | 72.76 | 72.76 | +1.56 (+2.19%) | 1,875,896 |
7 May 2024 | USD | 71.14 | 72.8 | 69.95 | 71.2 | 71.2 | +2.67 (+3.90%) | 2,084,008 |
6 May 2024 | USD | 68.45 | 68.9 | 67.89 | 68.53 | 68.53 | +0.75 (+1.11%) | 1,390,498 |
3 May 2024 | USD | 68.71 | 69.31 | 67.64 | 67.78 | 67.78 | -0.82 (-1.20%) | 1,167,605 |
2 May 2024 | USD | 68.87 | 69.34 | 67.97 | 68.6 | 68.6 | -0.18 (-0.26%) | 1,318,897 |
1 May 2024 | USD | 69.38 | 69.84 | 68.59 | 68.78 | 68.78 | -0.5 (-0.72%) | 890,008 |
30 Apr 2024 | USD | 72.48 | 72.575 | 69.17 | 69.28 | 69.28 | -3.75 (-5.13%) | 1,720,426 |
29 Apr 2024 | USD | 73.26 | 73.895 | 72.78 | 73.03 | 73.03 | -0.1 (-0.14%) | 743,703 |
26 Apr 2024 | USD | 72.78 | 73.76 | 72.42 | 73.13 | 73.13 | +0.31 (+0.43%) | 722,374 |
25 Apr 2024 | USD | 73.22 | 73.57 | 72.33 | 72.82 | 72.82 | -0.39 (-0.53%) | 583,100 |
24 Apr 2024 | USD | 72.42 | 73.4 | 72.17 | 73.21 | 73.21 | +0.45 (+0.62%) | 824,051 |
23 Apr 2024 | USD | 72.19 | 73.16 | 72.02 | 72.76 | 72.76 | +0.72 (+1.00%) | 626,962 |
22 Apr 2024 | USD | 70.95 | 72.32 | 70.95 | 72.04 | 72.04 | +1.18 (+1.67%) | 837,456 |
19 Apr 2024 | USD | 70.31 | 70.98 | 70 | 70.86 | 70.86 | +0.89 (+1.27%) | 768,627 |
18 Apr 2024 | USD | 70.34 | 70.37 | 69.48 | 69.97 | 69.97 | -0.23 (-0.33%) | 745,157 |
17 Apr 2024 | USD | 71.47 | 71.92 | 70.19 | 70.2 | 70.2 | -1.02 (-1.43%) | 1,067,128 |
16 Apr 2024 | USD | 70.72 | 71.41 | 70.53 | 71.22 | 71.22 | +0.49 (+0.69%) | 1,033,644 |
15 Apr 2024 | USD | 71.33 | 71.96 | 70.69 | 70.73 | 70.73 | -0.28 (-0.39%) | 856,775 |
12 Apr 2024 | USD | 71.26 | 71.57 | 70.21 | 71.01 | 71.01 | -0.8 (-1.11%) | 989,207 |
11 Apr 2024 | USD | 72.17 | 72.69 | 71.14 | 71.81 | 71.81 | -0.05 (-0.07%) | 829,307 |
10 Apr 2024 | USD | 72.28 | 72.78 | 71.67 | 71.86 | 71.86 | -1.31 (-1.79%) | 891,621 |
9 Apr 2024 | USD | 72.37 | 73.2 | 72.01 | 73.17 | 73.17 | +0.7 (+0.97%) | 655,485 |
8 Apr 2024 | USD | 72.37 | 73.29 | 72.15 | 72.47 | 72.47 | -0.05 (-0.07%) | 1,035,445 |
5 Apr 2024 | USD | 72.74 | 72.82 | 72.2 | 72.52 | 72.52 | -0.37 (-0.51%) | 584,911 |
4 Apr 2024 | USD | 73.92 | 74.02 | 72.72 | 72.89 | 72.89 | -0.55 (-0.75%) | 780,234 |