Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 83 | 83.09 | 82.45 | 82.71 | 82.71 | +0.08 (+0.10%) | 1,682,795 |
17 May 2024 | USD | 82.62 | 83.0499 | 81.88 | 82.63 | 82.63 | +0.39 (+0.47%) | 2,176,150 |
16 May 2024 | USD | 81.5 | 82.82 | 81.5 | 82.24 | 82.24 | +0.63 (+0.77%) | 2,007,459 |
15 May 2024 | USD | 81.72 | 82.27 | 81.27 | 81.61 | 81.61 | -0.07 (-0.09%) | 2,535,330 |
14 May 2024 | USD | 80.62 | 81.7999 | 80.43 | 81.68 | 81.68 | +1.08 (+1.34%) | 2,366,129 |
13 May 2024 | USD | 80.25 | 81.11 | 80.155 | 80.6 | 80.6 | +0.53 (+0.66%) | 2,577,311 |
10 May 2024 | USD | 80.4 | 80.67 | 79.63 | 80.07 | 80.07 | +0.04 (+0.05%) | 1,695,352 |
9 May 2024 | USD | 79.23 | 80.05 | 79.065 | 80.03 | 80.03 | +0.89 (+1.12%) | 1,834,067 |
8 May 2024 | USD | 78.03 | 79.31 | 77.64 | 79.14 | 79.14 | +0.77 (+0.98%) | 2,228,498 |
7 May 2024 | USD | 78.52 | 79.01 | 78.25 | 78.37 | 78.37 | +0.3 (+0.38%) | 2,366,144 |
6 May 2024 | USD | 77.62 | 78.59 | 77.37 | 78.07 | 78.07 | +0.84 (+1.09%) | 2,391,004 |
3 May 2024 | USD | 77.04 | 77.34 | 76.23 | 77.23 | 77.23 | +0.28 (+0.36%) | 2,235,558 |
2 May 2024 | USD | 77.98 | 78.19 | 76.655 | 76.95 | 76.95 | +0.03 (+0.04%) | 2,666,482 |
1 May 2024 | USD | 77.59 | 78.995 | 76.57 | 76.92 | 76.92 | -2.2 (-2.78%) | 4,848,357 |
30 Apr 2024 | USD | 80.36 | 80.45 | 78.835 | 79.12 | 79.12 | -2.3 (-2.82%) | 4,163,838 |
29 Apr 2024 | USD | 80.84 | 81.44 | 80.84 | 81.42 | 81.42 | +0.36 (+0.44%) | 2,813,363 |
26 Apr 2024 | USD | 81.3 | 81.405 | 80.59 | 81.06 | 81.06 | -0.32 (-0.39%) | 1,555,086 |
25 Apr 2024 | USD | 80.87 | 81.81 | 80.28 | 81.38 | 81.38 | +0.43 (+0.53%) | 2,076,438 |
24 Apr 2024 | USD | 80 | 81.12 | 79.56 | 80.95 | 80.95 | +0.6 (+0.75%) | 1,864,752 |
23 Apr 2024 | USD | 79.67 | 80.47 | 79.32 | 80.35 | 80.35 | +0.44 (+0.55%) | 2,184,637 |
22 Apr 2024 | USD | 79.56 | 80.84 | 78.888 | 79.91 | 79.91 | +0.28 (+0.35%) | 2,566,893 |
19 Apr 2024 | USD | 78.1 | 79.95 | 77.92 | 79.63 | 79.63 | +1.75 (+2.25%) | 3,044,511 |
18 Apr 2024 | USD | 77.72 | 78.22 | 77.38 | 77.88 | 77.88 | +0.2 (+0.26%) | 2,314,679 |
17 Apr 2024 | USD | 77.45 | 78.2 | 77.01 | 77.68 | 77.68 | +0.6 (+0.78%) | 2,647,219 |
16 Apr 2024 | USD | 77.95 | 78.28 | 76.29 | 77.08 | 77.08 | -0.77 (-0.99%) | 3,633,684 |
15 Apr 2024 | USD | 79.26 | 79.64 | 77.545 | 77.85 | 77.85 | -0.85 (-1.08%) | 2,720,186 |
12 Apr 2024 | USD | 79.53 | 80.25 | 78.34 | 78.7 | 78.7 | -0.64 (-0.81%) | 3,692,835 |
11 Apr 2024 | USD | 79.31 | 79.37 | 78.46 | 79.34 | 79.34 | +0.28 (+0.35%) | 3,246,468 |
10 Apr 2024 | USD | 79.29 | 79.5 | 78.55 | 79.06 | 79.06 | -0.81 (-1.01%) | 3,399,107 |
9 Apr 2024 | USD | 80.26 | 80.26 | 78.95 | 79.87 | 79.87 | -0.11 (-0.14%) | 2,676,190 |