Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 70.89 | 70.89 | 69.86 | 70 | 70 | -0.86 (-1.21%) | 1,094,668 |
17 May 2024 | USD | 71.6 | 71.7225 | 70.27 | 70.86 | 70.86 | -0.74 (-1.03%) | 1,730,101 |
16 May 2024 | USD | 71 | 71.61 | 70.8 | 71.6 | 71.6 | +0.17 (+0.24%) | 2,415,212 |
15 May 2024 | USD | 72 | 72.49 | 71.14 | 71.43 | 71.43 | -0.32 (-0.45%) | 2,297,874 |
14 May 2024 | USD | 72 | 72.69 | 71.74 | 71.75 | 71.75 | -0.36 (-0.50%) | 1,965,940 |
13 May 2024 | USD | 73.38 | 73.64 | 71.77 | 72.11 | 72.11 | -1.13 (-1.54%) | 2,267,752 |
10 May 2024 | USD | 73.77 | 74.83 | 71.7 | 73.24 | 73.24 | -0.36 (-0.49%) | 3,821,462 |
9 May 2024 | USD | 73.14 | 73.99 | 73.08 | 73.6 | 73.6 | +0.22 (+0.30%) | 991,695 |
8 May 2024 | USD | 73.85 | 74.16 | 73.08 | 73.38 | 73.38 | -0.93 (-1.25%) | 2,095,173 |
7 May 2024 | USD | 75.22 | 75.37 | 74.1 | 74.31 | 74.31 | -1.04 (-1.38%) | 1,655,342 |
6 May 2024 | USD | 76 | 76.485 | 74.695 | 75.35 | 75.35 | -0.48 (-0.63%) | 2,601,672 |
3 May 2024 | USD | 75.09 | 75.87 | 74.465 | 75.83 | 75.83 | +1.62 (+2.18%) | 1,447,447 |
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 |