Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 81.81 | 82.94 | 81.38 | 82.85 | 82.85 | +0.75 (+0.91%) | 978,021 |
20 May 2024 | USD | 81.91 | 82.34 | 81.54 | 82.1 | 82.1 | +0.31 (+0.38%) | 803,598 |
17 May 2024 | USD | 82.48 | 82.48 | 81.28 | 81.79 | 81.79 | -0.21 (-0.26%) | 1,735,910 |
16 May 2024 | USD | 82.22 | 82.9993 | 82 | 82 | 82 | -0.34 (-0.41%) | 1,510,650 |
15 May 2024 | USD | 81.54 | 82.49 | 81.275 | 82.34 | 82.34 | +1.81 (+2.25%) | 1,067,714 |
14 May 2024 | USD | 78.56 | 80.76 | 78.56 | 80.53 | 80.53 | +2.14 (+2.73%) | 1,569,675 |
13 May 2024 | USD | 80.28 | 80.3 | 78.35 | 78.39 | 78.39 | -1.38 (-1.73%) | 970,065 |
10 May 2024 | USD | 79.7 | 80.17 | 79.48 | 79.77 | 79.77 | +0.18 (+0.23%) | 1,033,743 |
9 May 2024 | USD | 78.37 | 79.61 | 77.935 | 79.59 | 79.59 | +1.55 (+1.99%) | 1,270,823 |
8 May 2024 | USD | 77.09 | 78.255 | 76.41 | 78.04 | 78.04 | +0.44 (+0.57%) | 912,584 |
7 May 2024 | USD | 77.39 | 77.81 | 76.695 | 77.6 | 77.6 | +0.8 (+1.04%) | 999,235 |
6 May 2024 | USD | 76.12 | 76.9 | 75.55 | 76.8 | 76.8 | +1.48 (+1.96%) | 1,137,516 |
3 May 2024 | USD | 77.8 | 78.15 | 74.8 | 75.32 | 75.32 | -1.68 (-2.18%) | 1,976,983 |
2 May 2024 | USD | 78.85 | 78.925 | 75.87 | 77 | 77 | -1.1 (-1.41%) | 2,872,300 |
1 May 2024 | USD | 77.66 | 79.38 | 77.37 | 78.1 | 78.1 | +0.58 (+0.75%) | 2,507,961 |
30 Apr 2024 | USD | 77.59 | 78.075 | 77.22 | 77.52 | 77.52 | -0.45 (-0.58%) | 1,731,977 |
29 Apr 2024 | USD | 78 | 78.26 | 77.23 | 77.97 | 77.97 | +0.45 (+0.58%) | 867,006 |
26 Apr 2024 | USD | 77.44 | 78.13 | 77.265 | 77.52 | 77.52 | +0.26 (+0.34%) | 817,647 |
25 Apr 2024 | USD | 77.54 | 77.88 | 76.37 | 77.26 | 77.26 | -0.93 (-1.19%) | 1,124,992 |
24 Apr 2024 | USD | 76.27 | 78.46 | 76.1224 | 78.19 | 78.19 | +1.59 (+2.08%) | 1,095,432 |
23 Apr 2024 | USD | 76.18 | 76.945 | 75.78 | 76.6 | 76.6 | +0.75 (+0.99%) | 774,760 |
22 Apr 2024 | USD | 75.35 | 75.975 | 74.75 | 75.85 | 75.85 | +0.75 (+1.00%) | 926,206 |
19 Apr 2024 | USD | 74.75 | 75.26 | 74.49 | 75.1 | 75.1 | +0.68 (+0.91%) | 1,093,163 |
18 Apr 2024 | USD | 75.47 | 75.63 | 74.41 | 74.42 | 74.42 | -0.73 (-0.97%) | 869,068 |
17 Apr 2024 | USD | 74.99 | 75.47 | 74.19 | 75.15 | 75.15 | +0.44 (+0.59%) | 1,244,518 |
16 Apr 2024 | USD | 74.69 | 75.36 | 73.53 | 74.71 | 74.71 | -0.13 (-0.17%) | 1,124,587 |
15 Apr 2024 | USD | 76.68 | 76.685 | 74.26 | 74.84 | 74.84 | -1.18 (-1.55%) | 1,190,977 |
12 Apr 2024 | USD | 75.95 | 76.55 | 75.4 | 76.02 | 76.02 | -0.59 (-0.77%) | 1,047,498 |
11 Apr 2024 | USD | 76.6 | 77.33 | 75.75 | 76.61 | 76.61 | +0.92 (+1.22%) | 994,582 |
10 Apr 2024 | USD | 77.5 | 77.89 | 75.46 | 75.69 | 75.69 | -3.51 (-4.43%) | 1,901,504 |