Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 72.56 | 72.86 | 72.33 | 72.64 | 72.64 | +0.07 (+0.10%) | 7,533,300 |
27 Jun 2024 | USD | 72.65 | 72.8 | 72.41 | 72.57 | 72.57 | +0.1 (+0.14%) | 12,483,100 |
26 Jun 2024 | USD | 72.38 | 72.62 | 72.27 | 72.47 | 72.47 | -0.57 (-0.78%) | 7,430,900 |
25 Jun 2024 | USD | 72.88 | 73.13 | 72.76 | 73.04 | 73.04 | +0.13 (+0.18%) | 6,043,500 |
24 Jun 2024 | USD | 72.95 | 73.26 | 72.86 | 72.91 | 72.91 | +0.62 (+0.86%) | 7,462,800 |
21 Jun 2024 | USD | 72.3 | 72.42 | 72.06 | 72.29 | 72.29 | -0.54 (-0.74%) | 5,952,000 |
20 Jun 2024 | USD | 72.73 | 72.95 | 72.6 | 72.83 | 72.83 | +0.03 (+0.04%) | 6,733,200 |
18 Jun 2024 | USD | 72.56 | 72.85 | 72.51 | 72.8 | 72.8 | +0.26 (+0.36%) | 12,355,100 |
17 Jun 2024 | USD | 72.08 | 72.56 | 71.82 | 72.54 | 72.54 | +0.29 (+0.40%) | 14,162,600 |
14 Jun 2024 | USD | 72.11 | 72.28 | 71.775 | 72.25 | 72.25 | -0.74 (-1.01%) | 8,675,821 |
13 Jun 2024 | USD | 73.48 | 73.48 | 72.6848 | 72.99 | 72.99 | -1.09 (-1.47%) | 7,164,077 |
12 Jun 2024 | USD | 74.41 | 74.555 | 73.94 | 74.08 | 74.08 | +0.93 (+1.27%) | 11,321,780 |
11 Jun 2024 | USD | 73.18 | 73.34 | 72.8 | 73.15 | 73.15 | -2.18 (-2.89%) | 6,759,311 |
10 Jun 2024 | USD | 74.89 | 75.41 | 74.77 | 75.33 | 75.33 | 0.0 (0.0%) | 4,946,876 |
7 Jun 2024 | USD | 75.54 | 75.75 | 75.25 | 75.33 | 75.33 | -0.86 (-1.13%) | 7,690,300 |
6 Jun 2024 | USD | 76.01 | 76.2 | 75.92 | 76.19 | 76.19 | +0.21 (+0.28%) | 6,974,500 |
5 Jun 2024 | USD | 75.88 | 76.01 | 75.43 | 75.98 | 75.98 | +0.44 (+0.58%) | 5,507,400 |
4 Jun 2024 | USD | 75.49 | 75.69 | 75.24 | 75.54 | 75.54 | -0.15 (-0.20%) | 7,483,300 |
3 Jun 2024 | USD | 75.74 | 75.9 | 75.37 | 75.69 | 75.69 | +0.24 (+0.32%) | 8,261,400 |
31 May 2024 | USD | 75.31 | 75.48 | 74.9 | 75.45 | 75.45 | +0.69 (+0.92%) | 8,152,600 |
30 May 2024 | USD | 74.6 | 74.93 | 74.56 | 74.76 | 74.76 | +0.71 (+0.96%) | 5,728,200 |
29 May 2024 | USD | 74.33 | 74.43 | 74.03 | 74.05 | 74.05 | -1.26 (-1.67%) | 6,465,900 |
28 May 2024 | USD | 75.65 | 75.65 | 75.06 | 75.31 | 75.31 | +0.02 (+0.03%) | 5,629,200 |
24 May 2024 | USD | 75.06 | 75.4 | 74.95 | 75.29 | 75.29 | +0.61 (+0.82%) | 4,425,000 |
23 May 2024 | USD | 75.69 | 75.69 | 74.51 | 74.68 | 74.68 | -0.37 (-0.49%) | 4,833,700 |
22 May 2024 | USD | 75.27 | 75.35 | 74.85 | 75.05 | 75.05 | -0.73 (-0.96%) | 4,506,300 |
21 May 2024 | USD | 75.66 | 75.83 | 75.59 | 75.78 | 75.78 | -0.11 (-0.14%) | 4,944,000 |
20 May 2024 | USD | 75.95 | 76.11 | 75.86 | 75.89 | 75.89 | +0.04 (+0.05%) | 3,407,300 |
17 May 2024 | USD | 75.63 | 75.88 | 75.5 | 75.85 | 75.85 | +0.25 (+0.33%) | 4,767,700 |
16 May 2024 | USD | 75.88 | 75.92 | 75.54 | 75.6 | 75.6 | -0.39 (-0.51%) | 6,613,900 |