Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 77.01 | 77.03 | 76.81 | 76.9 | 76.9 | -0.12 (-0.16%) | 24,633,800 |
9 May 2024 | USD | 76.96 | 77.06 | 76.86 | 77.02 | 77.02 | +0.02 (+0.03%) | 24,590,900 |
8 May 2024 | USD | 76.99 | 77.06 | 76.95 | 77 | 77 | -0.18 (-0.23%) | 22,959,500 |
7 May 2024 | USD | 77.26 | 77.28 | 77.03 | 77.18 | 77.18 | +0.01 (+0.01%) | 34,064,000 |
6 May 2024 | USD | 77.17 | 77.23 | 77.12 | 77.17 | 77.17 | +0.09 (+0.12%) | 29,547,100 |
3 May 2024 | USD | 77.15 | 77.39 | 76.94 | 77.08 | 77.08 | +0.32 (+0.42%) | 44,204,400 |
2 May 2024 | USD | 76.48 | 76.78 | 76.33 | 76.76 | 76.76 | +0.47 (+0.62%) | 41,497,900 |
1 May 2024 | USD | 75.95 | 76.63 | 75.93 | 76.29 | 76.29 | 0.0 (0.0%) | 71,484,700 |
30 Apr 2024 | USD | 76.6 | 76.76 | 76.29 | 76.29 | 76.29 | -0.56 (-0.73%) | 49,937,500 |
29 Apr 2024 | USD | 76.72 | 76.85 | 76.67 | 76.85 | 76.85 | +0.23 (+0.30%) | 33,157,800 |
26 Apr 2024 | USD | 76.37 | 76.66 | 76.37 | 76.62 | 76.62 | +0.24 (+0.31%) | 34,429,100 |
25 Apr 2024 | USD | 76.08 | 76.4 | 75.91 | 76.38 | 76.38 | -0.16 (-0.21%) | 46,371,600 |
24 Apr 2024 | USD | 76.67 | 76.7 | 76.37 | 76.54 | 76.54 | -0.17 (-0.22%) | 40,496,500 |
23 Apr 2024 | USD | 76.47 | 76.76 | 76.38 | 76.71 | 76.71 | +0.31 (+0.41%) | 43,554,400 |
22 Apr 2024 | USD | 76.14 | 76.43 | 76.11 | 76.4 | 76.4 | +0.42 (+0.55%) | 40,772,500 |
19 Apr 2024 | USD | 75.91 | 76.08 | 75.9 | 75.98 | 75.98 | +0.14 (+0.18%) | 53,196,200 |
18 Apr 2024 | USD | 75.78 | 75.89 | 75.64 | 75.84 | 75.84 | +0.06 (+0.08%) | 40,291,400 |
17 Apr 2024 | USD | 75.89 | 76.04 | 75.71 | 75.78 | 75.78 | +0.1 (+0.13%) | 48,158,800 |
16 Apr 2024 | USD | 75.91 | 75.91 | 75.59 | 75.68 | 75.68 | -0.25 (-0.33%) | 55,746,100 |
15 Apr 2024 | USD | 76.45 | 76.45 | 75.84 | 75.93 | 75.93 | -0.44 (-0.58%) | 55,560,400 |
12 Apr 2024 | USD | 76.38 | 76.42 | 76.25 | 76.37 | 76.37 | -0.04 (-0.05%) | 41,394,700 |
11 Apr 2024 | USD | 76.51 | 76.56 | 76.21 | 76.41 | 76.41 | -0.07 (-0.09%) | 50,836,000 |
10 Apr 2024 | USD | 76.65 | 76.76 | 76.3 | 76.48 | 76.48 | -0.68 (-0.88%) | 76,623,900 |
9 Apr 2024 | USD | 77.12 | 77.23 | 77.02 | 77.16 | 77.16 | +0.16 (+0.21%) | 32,219,100 |
8 Apr 2024 | USD | 76.83 | 77.04 | 76.78 | 77 | 77 | +0.18 (+0.23%) | 31,067,800 |
5 Apr 2024 | USD | 76.83 | 76.93 | 76.79 | 76.82 | 76.82 | -0.07 (-0.09%) | 30,847,300 |
4 Apr 2024 | USD | 77.11 | 77.22 | 76.78 | 76.89 | 76.89 | -0.06 (-0.08%) | 36,056,400 |
3 Apr 2024 | USD | 76.78 | 76.99 | 76.71 | 76.95 | 76.95 | +0.06 (+0.08%) | 29,541,800 |
2 Apr 2024 | USD | 76.76 | 76.91 | 76.72 | 76.89 | 76.89 | -0.13 (-0.17%) | 45,551,200 |
1 Apr 2024 | USD | 77.35 | 77.35 | 76.99 | 77.02 | 77.02 | -0.71 (-0.91%) | 47,857,400 |