Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 74.95 | 75.29 | 74.85 | 75.11 | 75.11 | -0.29 (-0.38%) | 39,191 |
7 May 2024 | USD | 75.36 | 75.7 | 75.12 | 75.4 | 75.4 | +0.17 (+0.23%) | 33,100 |
6 May 2024 | USD | 74.67 | 75.28 | 74.63 | 75.23 | 75.23 | +1 (+1.35%) | 67,100 |
3 May 2024 | USD | 74.33 | 74.36 | 73.94 | 74.23 | 74.23 | +0.82 (+1.12%) | 76,400 |
2 May 2024 | USD | 73.18 | 73.535 | 72.46 | 73.41 | 73.41 | +0.57 (+0.78%) | 53,800 |
1 May 2024 | USD | 73.07 | 74.039 | 72.67 | 72.84 | 72.84 | -0.51 (-0.70%) | 66,700 |
30 Apr 2024 | USD | 74.03 | 74.445 | 73.3 | 73.35 | 73.35 | -0.94 (-1.27%) | 46,300 |
29 Apr 2024 | USD | 74.29 | 74.39 | 74 | 74.29 | 74.29 | +0.21 (+0.28%) | 30,900 |
26 Apr 2024 | USD | 73.52 | 74.31 | 73.311 | 74.08 | 74.08 | +1.44 (+1.98%) | 70,800 |
25 Apr 2024 | USD | 71.7 | 72.79 | 71.59 | 72.64 | 72.64 | +0.18 (+0.25%) | 52,900 |
24 Apr 2024 | USD | 72.95 | 73.15 | 72.18 | 72.46 | 72.46 | -0.16 (-0.22%) | 46,700 |
23 Apr 2024 | USD | 71.88 | 72.709 | 71.729 | 72.62 | 72.62 | +1.25 (+1.75%) | 51,300 |
22 Apr 2024 | USD | 71.11 | 71.79 | 70.749 | 71.37 | 71.37 | +0.69 (+0.98%) | 50,500 |
19 Apr 2024 | USD | 71.68 | 71.845 | 70.519 | 70.68 | 70.68 | -1.17 (-1.63%) | 74,700 |
18 Apr 2024 | USD | 72.28 | 72.6 | 71.79 | 71.85 | 71.85 | -0.29 (-0.40%) | 59,800 |
17 Apr 2024 | USD | 73.27 | 73.27 | 72.1 | 72.14 | 72.14 | -0.68 (-0.93%) | 64,300 |
16 Apr 2024 | USD | 72.85 | 73.18 | 72.6 | 72.82 | 72.82 | +0.01 (+0.01%) | 53,500 |
15 Apr 2024 | USD | 74.67 | 74.69 | 72.726 | 72.81 | 72.81 | -1.11 (-1.50%) | 84,100 |
12 Apr 2024 | USD | 74.58 | 74.72 | 73.81 | 73.92 | 73.92 | -1.28 (-1.70%) | 54,500 |
11 Apr 2024 | USD | 74.81 | 75.35 | 74.377 | 75.2 | 75.2 | +0.7 (+0.94%) | 38,900 |
10 Apr 2024 | USD | 74.34 | 74.8 | 74.21 | 74.5 | 74.5 | -0.85 (-1.13%) | 56,500 |
9 Apr 2024 | USD | 75.41 | 75.61 | 74.44 | 75.35 | 75.35 | +0.13 (+0.17%) | 48,100 |
8 Apr 2024 | USD | 75.19 | 75.33 | 75.02 | 75.22 | 75.22 | +0.26 (+0.35%) | 40,400 |
5 Apr 2024 | USD | 74.46 | 75.14 | 74.44 | 74.96 | 74.96 | +0.81 (+1.09%) | 44,600 |
4 Apr 2024 | USD | 75.77 | 76.25 | 74.13 | 74.15 | 74.15 | -1.34 (-1.78%) | 98,600 |
3 Apr 2024 | USD | 75.35 | 75.74 | 75.07 | 75.49 | 75.49 | +0.03 (+0.04%) | 78,200 |
2 Apr 2024 | USD | 75.34 | 75.51 | 74.975 | 75.46 | 75.46 | -0.69 (-0.91%) | 58,900 |
1 Apr 2024 | USD | 76.52 | 76.6 | 75.92 | 76.15 | 76.15 | -0.13 (-0.17%) | 103,900 |
28 Mar 2024 | USD | 76.49 | 76.656 | 76.28 | 76.28 | 76.28 | -0.12 (-0.16%) | 48,300 |
27 Mar 2024 | USD | 76.67 | 76.69 | 76 | 76.4 | 76.4 | +0.24 (+0.32%) | 49,000 |