Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 73.68 | 74.88 | 72.952 | 74.21 | 74.21 | +0.99 (+1.35%) | 1,650,461 |
1 May 2024 | USD | 75.37 | 75.44 | 72.54 | 73.22 | 73.22 | -2.63 (-3.47%) | 2,288,549 |
30 Apr 2024 | USD | 75 | 77.24 | 73.86 | 75.85 | 75.85 | +2.01 (+2.72%) | 3,251,253 |
29 Apr 2024 | USD | 74.14 | 74.39 | 73.45 | 73.84 | 73.84 | +0.02 (+0.03%) | 2,578,982 |
26 Apr 2024 | USD | 73.09 | 74.23 | 72.86 | 73.82 | 73.82 | +0.75 (+1.03%) | 1,306,254 |
25 Apr 2024 | USD | 72.9 | 73.57 | 72.34 | 73.07 | 73.07 | -0.55 (-0.75%) | 1,208,660 |
24 Apr 2024 | USD | 74.07 | 74.39 | 73.11 | 73.62 | 73.62 | -0.73 (-0.98%) | 959,002 |
23 Apr 2024 | USD | 73.62 | 74.6 | 73.45 | 74.35 | 74.35 | +1.05 (+1.43%) | 1,155,839 |
22 Apr 2024 | USD | 71.8 | 73.87 | 71.46 | 73.3 | 73.3 | +1.88 (+2.63%) | 1,936,687 |
19 Apr 2024 | USD | 71.57 | 71.73 | 71.14 | 71.42 | 71.42 | +0.06 (+0.08%) | 936,040 |
18 Apr 2024 | USD | 71 | 71.56 | 70.68 | 71.36 | 71.36 | +0.63 (+0.89%) | 2,061,900 |
17 Apr 2024 | USD | 71.23 | 71.4 | 70.68 | 70.73 | 70.73 | -0.09 (-0.13%) | 1,388,122 |
16 Apr 2024 | USD | 70.06 | 71.08 | 69.42 | 70.82 | 70.82 | +0.29 (+0.41%) | 1,646,425 |
15 Apr 2024 | USD | 71.51 | 71.8 | 70.21 | 70.53 | 70.53 | -0.74 (-1.04%) | 1,423,514 |
12 Apr 2024 | USD | 71.55 | 71.595 | 70.81 | 71.27 | 71.27 | -0.94 (-1.30%) | 1,079,913 |
11 Apr 2024 | USD | 73.22 | 73.24 | 71.49 | 72.21 | 72.21 | -0.27 (-0.37%) | 1,425,213 |
10 Apr 2024 | USD | 73.13 | 73.215 | 71.88 | 72.48 | 72.48 | -1.76 (-2.37%) | 2,436,975 |
9 Apr 2024 | USD | 74.6 | 74.85 | 73.73 | 74.24 | 74.24 | -0.13 (-0.17%) | 1,687,383 |
8 Apr 2024 | USD | 74.55 | 74.935 | 73.96 | 74.37 | 74.37 | -0.18 (-0.24%) | 1,183,391 |
5 Apr 2024 | USD | 74.53 | 75.05 | 73.76 | 74.55 | 74.55 | -0.02 (-0.03%) | 1,379,974 |
4 Apr 2024 | USD | 76.89 | 77.635 | 74.52 | 74.57 | 74.57 | -2.12 (-2.76%) | 1,724,356 |
3 Apr 2024 | USD | 77.72 | 78 | 76.46 | 76.69 | 76.69 | -1.24 (-1.59%) | 2,077,439 |
2 Apr 2024 | USD | 78.13 | 78.4 | 77.2375 | 77.93 | 77.93 | -0.52 (-0.66%) | 863,050 |
1 Apr 2024 | USD | 79.26 | 79.28 | 77.84 | 78.45 | 78.45 | -1 (-1.26%) | 1,399,372 |
28 Mar 2024 | USD | 79.04 | 80.02 | 79.04 | 79.45 | 79.45 | +0.34 (+0.43%) | 831,960 |
27 Mar 2024 | USD | 78.98 | 79.285 | 78.45 | 79.11 | 79.11 | +0.46 (+0.58%) | 1,261,761 |
26 Mar 2024 | USD | 78.95 | 79.31 | 78.44 | 78.65 | 78.65 | -0.02 (-0.03%) | 863,919 |
25 Mar 2024 | USD | 79.3 | 79.59 | 78.6 | 78.67 | 78.67 | -0.59 (-0.74%) | 837,165 |
22 Mar 2024 | USD | 80.49 | 80.49 | 79.18 | 79.26 | 79.26 | -1.14 (-1.42%) | 783,706 |
21 Mar 2024 | USD | 80.88 | 81.27 | 80.39 | 80.4 | 80.4 | -0.44 (-0.54%) | 924,169 |