Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 79.83 | 80.01 | 78.895 | 79.9 | 79.9 | +0.16 (+0.20%) | 74,391 |
9 May 2024 | USD | 79.71 | 80.28 | 79.03 | 79.74 | 79.74 | +0.43 (+0.54%) | 209,342 |
8 May 2024 | USD | 78.62 | 79.62 | 78.62 | 79.31 | 79.31 | +0.11 (+0.14%) | 126,641 |
7 May 2024 | USD | 78.88 | 79.99 | 78.8172 | 79.2 | 79.2 | +0.62 (+0.79%) | 248,396 |
6 May 2024 | USD | 78.06 | 78.7 | 77.63 | 78.58 | 78.58 | +1.39 (+1.80%) | 145,684 |
3 May 2024 | USD | 76.33 | 77.24 | 75.43 | 77.19 | 77.19 | +1.96 (+2.61%) | 222,731 |
2 May 2024 | USD | 73.97 | 75.32 | 73.8901 | 75.23 | 75.23 | +1.57 (+2.13%) | 146,192 |
1 May 2024 | USD | 72.64 | 75.02 | 72.5048 | 73.66 | 73.66 | +0.77 (+1.06%) | 191,714 |
30 Apr 2024 | USD | 74.68 | 75.34 | 72.61 | 72.89 | 72.89 | -2.16 (-2.88%) | 180,991 |
29 Apr 2024 | USD | 74.48 | 76.09 | 74.39 | 75.05 | 75.05 | +1.35 (+1.83%) | 203,804 |
26 Apr 2024 | USD | 74.48 | 78.04 | 73.345 | 73.7 | 73.7 | +2.52 (+3.54%) | 176,355 |
25 Apr 2024 | USD | 71.8 | 72.33 | 70.985 | 71.18 | 71.18 | -0.92 (-1.28%) | 111,558 |
24 Apr 2024 | USD | 71.66 | 72.425 | 70.845 | 72.1 | 72.1 | -0.08 (-0.11%) | 154,940 |
23 Apr 2024 | USD | 71.15 | 72.39 | 71.15 | 72.18 | 72.18 | +0.83 (+1.16%) | 112,790 |
22 Apr 2024 | USD | 71.69 | 72.39 | 71.04 | 71.35 | 71.35 | -0.26 (-0.36%) | 106,036 |
19 Apr 2024 | USD | 70.62 | 72.07 | 69.86 | 71.61 | 71.61 | +0.6 (+0.84%) | 168,916 |
18 Apr 2024 | USD | 71.5 | 72.23 | 70.86 | 71.01 | 71.01 | -0.14 (-0.20%) | 121,466 |
17 Apr 2024 | USD | 71.79 | 72.13 | 70.795 | 71.15 | 71.15 | +0.03 (+0.04%) | 125,788 |
16 Apr 2024 | USD | 71.33 | 72.11 | 70.73 | 71.12 | 71.12 | -0.76 (-1.06%) | 105,959 |
15 Apr 2024 | USD | 71.39 | 72.23 | 71.12 | 71.88 | 71.88 | +0.69 (+0.97%) | 176,807 |
12 Apr 2024 | USD | 71.94 | 72.45 | 71.125 | 71.19 | 71.19 | -1.23 (-1.70%) | 112,043 |
11 Apr 2024 | USD | 72.25 | 72.95 | 71.99 | 72.42 | 72.42 | +0.12 (+0.17%) | 173,633 |
10 Apr 2024 | USD | 72.16 | 72.53 | 71.255 | 72.3 | 72.3 | -1.58 (-2.14%) | 189,775 |
9 Apr 2024 | USD | 74.09 | 74.4 | 73.3 | 73.88 | 73.88 | +0.2 (+0.27%) | 91,213 |
8 Apr 2024 | USD | 74.49 | 74.757 | 73.61 | 73.68 | 73.68 | -0.23 (-0.31%) | 60,304 |
5 Apr 2024 | USD | 73.81 | 74.605 | 73.62 | 73.91 | 73.91 | -0.23 (-0.31%) | 94,030 |
4 Apr 2024 | USD | 75.69 | 75.96 | 73.98 | 74.14 | 74.14 | -0.75 (-1.00%) | 102,572 |
3 Apr 2024 | USD | 73.81 | 75.23 | 73.81 | 74.89 | 74.89 | +0.72 (+0.97%) | 138,164 |
2 Apr 2024 | USD | 73.43 | 74.23 | 73.24 | 74.17 | 74.17 | +0.12 (+0.16%) | 195,121 |
1 Apr 2024 | USD | 75.39 | 75.45 | 73.86 | 74.05 | 74.05 | -1.23 (-1.63%) | 135,528 |