Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 84.69 | 84.89 | 83.69 | 84.72 | 84.72 | +0.42 (+0.50%) | 6,227,356 |
14 May 2024 | USD | 83.73 | 84.61 | 83.62 | 84.3 | 84.3 | +0.78 (+0.93%) | 4,053,666 |
13 May 2024 | USD | 83.1 | 83.845 | 83.065 | 83.52 | 83.52 | +0.68 (+0.82%) | 4,950,890 |
10 May 2024 | USD | 83 | 83.06 | 82.275 | 82.84 | 82.84 | +0.08 (+0.10%) | 4,217,841 |
9 May 2024 | USD | 81.66 | 82.78 | 81.57 | 82.76 | 82.76 | +1.21 (+1.48%) | 5,545,720 |
8 May 2024 | USD | 81.48 | 82.02 | 81.37 | 81.55 | 81.55 | -0.35 (-0.43%) | 4,175,665 |
7 May 2024 | USD | 82.18 | 82.28 | 81.67 | 81.9 | 81.9 | +0.14 (+0.17%) | 4,939,733 |
6 May 2024 | USD | 82.52 | 82.56 | 81.26 | 81.76 | 81.76 | +0.07 (+0.09%) | 3,676,174 |
3 May 2024 | USD | 81.07 | 81.92 | 81.01 | 81.69 | 81.69 | +0.77 (+0.95%) | 4,987,236 |
2 May 2024 | USD | 81.44 | 81.73 | 80.13 | 80.92 | 80.92 | +0.03 (+0.04%) | 6,338,796 |
1 May 2024 | USD | 79.99 | 81.73 | 79.99 | 80.89 | 80.89 | +0.65 (+0.81%) | 5,366,116 |
30 Apr 2024 | USD | 80.02 | 80.68 | 79.76 | 80.24 | 80.24 | -0.62 (-0.77%) | 6,487,413 |
29 Apr 2024 | USD | 79.62 | 81.1197 | 79.52 | 80.86 | 80.86 | +1.12 (+1.40%) | 6,154,266 |
26 Apr 2024 | USD | 79.4 | 79.85 | 78.95 | 79.74 | 79.74 | +0.49 (+0.62%) | 5,024,880 |
25 Apr 2024 | USD | 80.04 | 80.35 | 78.78 | 79.25 | 79.25 | -1.13 (-1.41%) | 5,624,078 |
24 Apr 2024 | USD | 80.77 | 80.83 | 80.01 | 80.38 | 80.38 | -0.91 (-1.12%) | 5,028,857 |
23 Apr 2024 | USD | 80.96 | 81.34 | 80.62 | 81.29 | 81.29 | +0.72 (+0.89%) | 5,296,230 |
22 Apr 2024 | USD | 79.87 | 80.9 | 79.4 | 80.57 | 80.57 | +1.09 (+1.37%) | 4,962,583 |
19 Apr 2024 | USD | 79.53 | 79.64 | 79.09 | 79.48 | 79.48 | +0.29 (+0.37%) | 6,756,950 |
18 Apr 2024 | USD | 79.25 | 79.3 | 78.43 | 79.19 | 79.19 | +0.11 (+0.14%) | 6,065,702 |
17 Apr 2024 | USD | 79.41 | 79.85 | 78.95 | 79.08 | 79.08 | -0.17 (-0.21%) | 5,640,094 |
16 Apr 2024 | USD | 80.34 | 80.49 | 78.79 | 79.25 | 79.25 | -0.98 (-1.22%) | 7,674,490 |
15 Apr 2024 | USD | 80.96 | 81.5 | 79.87 | 80.23 | 80.23 | +0.1 (+0.12%) | 7,500,241 |
12 Apr 2024 | USD | 81.74 | 81.79 | 79.56 | 80.13 | 80.13 | -2.04 (-2.48%) | 6,562,831 |
11 Apr 2024 | USD | 82.92 | 83.06 | 82.12 | 82.17 | 82.17 | -0.16 (-0.19%) | 5,241,326 |
10 Apr 2024 | USD | 82.85 | 83.29 | 81.83 | 82.33 | 82.33 | -1.47 (-1.75%) | 6,509,396 |
9 Apr 2024 | USD | 83.38 | 83.83 | 83 | 83.8 | 83.8 | +0.89 (+1.07%) | 5,681,094 |
8 Apr 2024 | USD | 84.26 | 84.35 | 82.48 | 82.91 | 82.91 | -1.65 (-1.95%) | 8,725,417 |
5 Apr 2024 | USD | 83.44 | 84.679 | 83.1 | 84.56 | 84.56 | +0.64 (+0.76%) | 4,935,938 |
4 Apr 2024 | USD | 85.34 | 85.4 | 83.75 | 83.92 | 83.92 | -1.08 (-1.27%) | 6,797,059 |