Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 77.51 | 78.096 | 77.4 | 77.76 | 77.76 | +0.49 (+0.63%) | 3,536,614 |
27 Jun 2024 | USD | 77.44 | 77.4781 | 76.97 | 77.27 | 77.27 | -0.16 (-0.21%) | 3,057,544 |
26 Jun 2024 | USD | 77.59 | 77.5982 | 77.29 | 77.43 | 77.43 | -1.15 (-1.46%) | 2,720,833 |
25 Jun 2024 | USD | 79.13 | 79.13 | 78.3289 | 78.58 | 78.58 | -0.63 (-0.80%) | 2,620,631 |
24 Jun 2024 | USD | 78.45 | 79.3598 | 78.405 | 79.21 | 79.21 | +1.09 (+1.40%) | 2,660,712 |
21 Jun 2024 | USD | 78.21 | 78.37 | 77.95 | 78.12 | 78.12 | +0.06 (+0.08%) | 2,798,800 |
20 Jun 2024 | USD | 77.49 | 78.19 | 77.38 | 78.06 | 78.06 | +0.42 (+0.54%) | 3,244,000 |
18 Jun 2024 | USD | 77.35 | 77.9 | 77.35 | 77.64 | 77.64 | +0.34 (+0.44%) | 2,440,400 |
17 Jun 2024 | USD | 76.64 | 77.36 | 76.44 | 77.3 | 77.3 | +0.51 (+0.66%) | 3,083,400 |
14 Jun 2024 | USD | 76.71 | 76.92 | 76.25 | 76.79 | 76.79 | -0.32 (-0.41%) | 3,159,200 |
13 Jun 2024 | USD | 77.21 | 77.23 | 76.62 | 77.11 | 77.11 | -0.33 (-0.43%) | 2,732,400 |
12 Jun 2024 | USD | 78.21 | 78.27 | 77.23 | 77.44 | 77.44 | -0.06 (-0.08%) | 2,831,900 |
11 Jun 2024 | USD | 77.5 | 77.51 | 76.94 | 77.5 | 77.5 | -0.27 (-0.35%) | 2,498,700 |
10 Jun 2024 | USD | 77.68 | 77.88 | 77.28 | 77.77 | 77.77 | -0.12 (-0.15%) | 2,555,300 |
7 Jun 2024 | USD | 77.89 | 78.44 | 77.66 | 77.89 | 77.89 | -0.19 (-0.24%) | 2,064,000 |
6 Jun 2024 | USD | 78 | 78.39 | 77.76 | 78.08 | 78.08 | -0.07 (-0.09%) | 2,216,700 |
5 Jun 2024 | USD | 78.3 | 78.36 | 77.58 | 78.15 | 78.15 | -0.03 (-0.04%) | 3,750,000 |
4 Jun 2024 | USD | 77.88 | 78.36 | 77.74 | 78.18 | 78.18 | +0.04 (+0.05%) | 1,958,200 |
3 Jun 2024 | USD | 78.7 | 78.7 | 77.63 | 78.14 | 78.14 | -0.43 (-0.55%) | 2,751,900 |
31 May 2024 | USD | 77.3 | 78.59 | 77.15 | 78.57 | 78.57 | +1.42 (+1.84%) | 2,619,600 |
30 May 2024 | USD | 76.62 | 77.16 | 76.56 | 77.15 | 77.15 | +0.73 (+0.96%) | 2,421,700 |
29 May 2024 | USD | 76.95 | 76.95 | 76.36 | 76.42 | 76.42 | -1.02 (-1.32%) | 3,168,600 |
28 May 2024 | USD | 78.16 | 78.16 | 77.17 | 77.44 | 77.44 | -0.66 (-0.85%) | 3,281,000 |
24 May 2024 | USD | 78.25 | 78.44 | 77.94 | 78.1 | 78.1 | +0.12 (+0.15%) | 2,389,800 |
23 May 2024 | USD | 79.14 | 79.14 | 77.94 | 77.98 | 77.98 | -1.22 (-1.54%) | 3,143,900 |
22 May 2024 | USD | 79.29 | 79.52 | 78.96 | 79.2 | 79.2 | -0.26 (-0.33%) | 2,993,100 |
21 May 2024 | USD | 79.59 | 79.72 | 79.26 | 79.46 | 79.46 | -0.22 (-0.28%) | 2,242,000 |
20 May 2024 | USD | 80.09 | 80.09 | 79.6 | 79.68 | 79.68 | -0.4 (-0.50%) | 2,546,000 |
17 May 2024 | USD | 79.99 | 80.1 | 79.83 | 80.08 | 80.08 | +0.08 (+0.10%) | 2,112,800 |
16 May 2024 | USD | 80 | 80.14 | 79.71 | 80 | 80 | -0.15 (-0.19%) | 2,724,600 |