Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 75.59 | 76 | 75.41 | 75.99 | 75.99 | +0.79 (+1.05%) | 6,753,700 |
14 May 2024 | USD | 74.98 | 75.23 | 74.88 | 75.2 | 75.2 | +0.53 (+0.71%) | 4,893,900 |
13 May 2024 | USD | 74.75 | 74.86 | 74.57 | 74.67 | 74.67 | 0.0 (0.0%) | 4,081,400 |
10 May 2024 | USD | 74.81 | 74.84 | 74.56 | 74.67 | 74.67 | +0.12 (+0.16%) | 4,750,600 |
9 May 2024 | USD | 73.99 | 74.56 | 73.99 | 74.55 | 74.55 | +0.57 (+0.77%) | 5,965,500 |
8 May 2024 | USD | 73.72 | 74 | 73.7 | 73.98 | 73.98 | -0.07 (-0.09%) | 4,122,100 |
7 May 2024 | USD | 74.09 | 74.23 | 73.94 | 74.05 | 74.05 | +0.16 (+0.22%) | 4,710,700 |
6 May 2024 | USD | 73.76 | 73.93 | 73.68 | 73.89 | 73.89 | +0.52 (+0.71%) | 6,135,400 |
3 May 2024 | USD | 73.44 | 73.69 | 72.95 | 73.37 | 73.37 | +0.72 (+0.99%) | 6,621,800 |
2 May 2024 | USD | 72.49 | 72.79 | 72.05 | 72.65 | 72.65 | +1.01 (+1.41%) | 7,478,100 |
1 May 2024 | USD | 71.8 | 72.51 | 71.48 | 71.64 | 71.64 | -0.16 (-0.22%) | 9,224,700 |
30 Apr 2024 | USD | 72.48 | 72.73 | 71.75 | 71.8 | 71.8 | -0.94 (-1.29%) | 7,980,900 |
29 Apr 2024 | USD | 72.65 | 72.89 | 72.51 | 72.74 | 72.74 | +0.38 (+0.53%) | 7,253,100 |
26 Apr 2024 | USD | 72.1 | 72.46 | 72.1 | 72.36 | 72.36 | +0.56 (+0.78%) | 6,962,700 |
25 Apr 2024 | USD | 71.14 | 71.89 | 70.97 | 71.8 | 71.8 | -0.36 (-0.50%) | 6,983,100 |
24 Apr 2024 | USD | 72.41 | 72.41 | 71.87 | 72.16 | 72.16 | -0.16 (-0.22%) | 5,516,000 |
23 Apr 2024 | USD | 71.78 | 72.42 | 71.74 | 72.32 | 72.32 | +0.75 (+1.05%) | 10,806,400 |
22 Apr 2024 | USD | 71.2 | 71.81 | 71.1 | 71.57 | 71.57 | +0.79 (+1.12%) | 12,460,700 |
19 Apr 2024 | USD | 70.81 | 71.03 | 70.55 | 70.78 | 70.78 | +0.01 (+0.01%) | 8,422,500 |
18 Apr 2024 | USD | 70.95 | 71.25 | 70.66 | 70.77 | 70.77 | -0.18 (-0.25%) | 9,813,800 |
17 Apr 2024 | USD | 71.31 | 71.32 | 70.62 | 70.95 | 70.95 | +0.04 (+0.06%) | 8,647,300 |
16 Apr 2024 | USD | 71.04 | 71.23 | 70.66 | 70.91 | 70.91 | -0.73 (-1.02%) | 13,053,300 |
15 Apr 2024 | USD | 72.67 | 72.76 | 71.52 | 71.64 | 71.64 | -0.22 (-0.31%) | 8,067,700 |
12 Apr 2024 | USD | 72.42 | 72.65 | 71.77 | 71.86 | 71.86 | -1.2 (-1.64%) | 9,033,300 |
11 Apr 2024 | USD | 73.1 | 73.14 | 72.26 | 73.06 | 73.06 | +0.22 (+0.30%) | 13,244,300 |
10 Apr 2024 | USD | 72.75 | 73.16 | 72.56 | 72.84 | 72.84 | -0.98 (-1.33%) | 10,977,300 |
9 Apr 2024 | USD | 74.18 | 74.25 | 73.51 | 73.82 | 73.82 | -0.01 (-0.01%) | 9,374,100 |
8 Apr 2024 | USD | 73.86 | 73.97 | 73.7 | 73.83 | 73.83 | +0.39 (+0.53%) | 6,522,500 |
5 Apr 2024 | USD | 73.15 | 73.58 | 72.97 | 73.44 | 73.44 | +0.26 (+0.36%) | 9,051,500 |
4 Apr 2024 | USD | 74.34 | 74.34 | 73.13 | 73.18 | 73.18 | -0.62 (-0.84%) | 7,987,400 |