Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 76.78 | 77.7541 | 75.53 | 76.4 | 76.4 | +0.51 (+0.67%) | 2,542,828 |
3 May 2024 | USD | 74.63 | 76.5458 | 73.44 | 75.89 | 75.89 | +3.99 (+5.55%) | 3,015,107 |
2 May 2024 | USD | 71.69 | 72.035 | 69.38 | 71.9 | 71.9 | +0.83 (+1.17%) | 2,721,046 |
1 May 2024 | USD | 71.97 | 72.87 | 70.805 | 71.07 | 71.07 | -1 (-1.39%) | 1,704,807 |
30 Apr 2024 | USD | 75.04 | 76 | 72.05 | 72.07 | 72.07 | -3.21 (-4.26%) | 2,227,374 |
29 Apr 2024 | USD | 75.7 | 76.04 | 74.72 | 75.28 | 75.28 | -0.41 (-0.54%) | 1,005,010 |
26 Apr 2024 | USD | 74.53 | 75.76 | 74.53 | 75.69 | 75.69 | +1.25 (+1.68%) | 1,053,277 |
25 Apr 2024 | USD | 72.21 | 74.99 | 72.17 | 74.44 | 74.44 | +0.72 (+0.98%) | 1,618,265 |
24 Apr 2024 | USD | 76.19 | 76.4 | 72.66 | 73.72 | 73.72 | +1.2 (+1.65%) | 1,840,668 |
23 Apr 2024 | USD | 72.15 | 72.96 | 71.6375 | 72.52 | 72.52 | +1.35 (+1.90%) | 1,438,043 |
22 Apr 2024 | USD | 72.17 | 72.25 | 70.67 | 71.17 | 71.17 | -0.46 (-0.64%) | 1,858,725 |
19 Apr 2024 | USD | 71.37 | 72.42 | 71.06 | 71.63 | 71.63 | +0.09 (+0.13%) | 1,868,828 |
18 Apr 2024 | USD | 72.84 | 73.65 | 71.45 | 71.54 | 71.54 | -1 (-1.38%) | 1,662,203 |
17 Apr 2024 | USD | 73.39 | 73.87 | 71.63 | 72.54 | 72.54 | -0.61 (-0.83%) | 1,245,953 |
16 Apr 2024 | USD | 73.8 | 73.9 | 72.54 | 73.15 | 73.15 | -1.08 (-1.45%) | 1,333,596 |
15 Apr 2024 | USD | 75.5 | 75.78 | 73.655 | 74.23 | 74.23 | +0.06 (+0.08%) | 1,311,869 |
12 Apr 2024 | USD | 73.95 | 74.95 | 73.58 | 74.17 | 74.17 | -0.73 (-0.97%) | 824,013 |
11 Apr 2024 | USD | 74.73 | 75.4 | 74.08 | 74.9 | 74.9 | +0.47 (+0.63%) | 1,117,817 |
10 Apr 2024 | USD | 73.25 | 75.6557 | 72.279 | 74.43 | 74.43 | -0.57 (-0.76%) | 1,552,951 |
9 Apr 2024 | USD | 78.72 | 78.98 | 74.71 | 75 | 75 | -3.07 (-3.93%) | 2,178,862 |
8 Apr 2024 | USD | 78.43 | 78.75 | 77.5 | 78.07 | 78.07 | -0.06 (-0.08%) | 988,288 |
5 Apr 2024 | USD | 76.04 | 78.34 | 76 | 78.13 | 78.13 | +2.58 (+3.41%) | 964,755 |
4 Apr 2024 | USD | 77.11 | 77.8382 | 75.38 | 75.55 | 75.55 | -1.02 (-1.33%) | 1,132,457 |
3 Apr 2024 | USD | 75.06 | 76.84 | 75.06 | 76.57 | 76.57 | +1.37 (+1.82%) | 906,101 |
2 Apr 2024 | USD | 74.79 | 75.38 | 74.481 | 75.2 | 75.2 | +0.04 (+0.05%) | 844,123 |
1 Apr 2024 | USD | 75.71 | 75.71 | 74.71 | 75.16 | 75.16 | -0.24 (-0.32%) | 1,030,177 |
28 Mar 2024 | USD | 75.54 | 76.29 | 74.68 | 75.4 | 75.4 | -0.01 (-0.01%) | 1,666,112 |
27 Mar 2024 | USD | 75.38 | 75.94 | 74.08 | 75.41 | 75.41 | +0.48 (+0.64%) | 1,182,472 |
26 Mar 2024 | USD | 74.03 | 75.29 | 73.89 | 74.93 | 74.93 | +0.9 (+1.22%) | 1,626,309 |
25 Mar 2024 | USD | 73.5 | 74.371 | 73.355 | 74.03 | 74.03 | +0.35 (+0.48%) | 951,497 |