Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 75.06 | 75.35 | 74.67 | 75.25 | 75.25 | +0.28 (+0.37%) | 494,769 |
17 May 2024 | USD | 75.17 | 75.33 | 74.35 | 74.97 | 74.97 | -0.09 (-0.12%) | 650,859 |
16 May 2024 | USD | 75.94 | 75.94 | 74.32 | 75.06 | 75.06 | -0.98 (-1.29%) | 951,263 |
15 May 2024 | USD | 76.45 | 77.15 | 76.02 | 76.04 | 76.04 | -0.21 (-0.28%) | 635,866 |
14 May 2024 | USD | 77.33 | 77.83 | 75.85 | 76.25 | 76.25 | -1.08 (-1.40%) | 818,655 |
13 May 2024 | USD | 76.44 | 78.23 | 75.64 | 77.33 | 77.33 | +0.85 (+1.11%) | 940,834 |
10 May 2024 | USD | 80.67 | 80.67 | 76.18 | 76.48 | 76.48 | +3.55 (+4.87%) | 1,823,631 |
9 May 2024 | USD | 72 | 73.18 | 71.01 | 72.93 | 72.93 | +0.93 (+1.29%) | 1,252,629 |
8 May 2024 | USD | 71.64 | 72.27 | 70.78 | 72 | 72 | +0.12 (+0.17%) | 850,510 |
7 May 2024 | USD | 71.02 | 71.93 | 70.515 | 71.88 | 71.88 | +1.08 (+1.53%) | 950,857 |
6 May 2024 | USD | 72.29 | 72.565 | 69.83 | 70.8 | 70.8 | -1.44 (-1.99%) | 1,255,251 |
3 May 2024 | USD | 71.43 | 72.57 | 71.07 | 72.24 | 72.24 | +1.05 (+1.47%) | 688,659 |
2 May 2024 | USD | 71.82 | 72.19 | 70.96 | 71.19 | 71.19 | -0.18 (-0.25%) | 476,160 |
1 May 2024 | USD | 71.8 | 72.22 | 71.1 | 71.37 | 71.37 | -0.21 (-0.29%) | 485,705 |
30 Apr 2024 | USD | 73.13 | 73.42 | 71.48 | 71.58 | 71.58 | -2.13 (-2.89%) | 762,767 |
29 Apr 2024 | USD | 73.18 | 73.8 | 73.02 | 73.71 | 73.71 | +0.53 (+0.72%) | 399,209 |
26 Apr 2024 | USD | 73.54 | 73.88 | 72.7 | 73.18 | 73.18 | -0.15 (-0.20%) | 456,710 |
25 Apr 2024 | USD | 72.91 | 73.97 | 72.52 | 73.33 | 73.33 | -0.04 (-0.05%) | 454,595 |
24 Apr 2024 | USD | 73.54 | 73.86 | 72.5852 | 73.37 | 73.37 | +0.13 (+0.18%) | 452,501 |
23 Apr 2024 | USD | 73.18 | 73.79 | 72.84 | 73.24 | 73.24 | +0.42 (+0.58%) | 561,734 |
22 Apr 2024 | USD | 73.04 | 73.62 | 72.49 | 72.82 | 72.82 | +0.21 (+0.29%) | 442,303 |
19 Apr 2024 | USD | 72.44 | 73.16 | 72.08 | 72.61 | 72.61 | +0.12 (+0.17%) | 532,924 |
18 Apr 2024 | USD | 73.33 | 73.53 | 72.09 | 72.49 | 72.49 | -0.72 (-0.98%) | 526,786 |
17 Apr 2024 | USD | 73.75 | 73.75 | 72.81 | 73.21 | 73.21 | -0.12 (-0.16%) | 492,424 |
16 Apr 2024 | USD | 72.88 | 73.59 | 72.4501 | 73.33 | 73.33 | +0.25 (+0.34%) | 581,355 |
15 Apr 2024 | USD | 73.87 | 73.87 | 72.45 | 73.08 | 73.08 | +0.02 (+0.03%) | 1,007,010 |
12 Apr 2024 | USD | 72.79 | 73.585 | 72.63 | 73.06 | 73.06 | -0.26 (-0.35%) | 565,422 |
11 Apr 2024 | USD | 73.9 | 73.9 | 72.85 | 73.32 | 73.32 | -0.49 (-0.66%) | 582,825 |
10 Apr 2024 | USD | 73.18 | 74.01 | 72.76 | 73.81 | 73.81 | -0.49 (-0.66%) | 349,441 |
9 Apr 2024 | USD | 74.74 | 74.74 | 73.57 | 74.3 | 74.3 | -0.3 (-0.40%) | 467,486 |