Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | USD | 79.33 | 79.55 | 78.89 | 79.55 | 79.55 | +0.45 (+0.57%) | 3,248,800 |
8 Apr 2024 | USD | 79.06 | 79.38 | 78.96 | 79.1 | 79.1 | +0.09 (+0.11%) | 2,196,400 |
5 Apr 2024 | USD | 78.77 | 79.2 | 78.39 | 79.01 | 79.01 | +0.28 (+0.36%) | 3,419,800 |
4 Apr 2024 | USD | 80 | 80.17 | 78.6 | 78.73 | 78.73 | -0.8 (-1.01%) | 3,921,900 |
3 Apr 2024 | USD | 79.74 | 79.85 | 79.38 | 79.53 | 79.53 | -0.2 (-0.25%) | 3,017,400 |
2 Apr 2024 | USD | 80 | 80.07 | 79.53 | 79.73 | 79.73 | -0.41 (-0.51%) | 3,529,800 |
1 Apr 2024 | USD | 80.69 | 80.79 | 80.06 | 80.14 | 80.14 | -0.49 (-0.61%) | 4,171,700 |
28 Mar 2024 | USD | 80.4 | 80.82 | 80.36 | 80.63 | 80.63 | +0.4 (+0.50%) | 3,014,700 |
27 Mar 2024 | USD | 79.29 | 80.23 | 79.26 | 80.23 | 80.23 | +1.36 (+1.72%) | 3,248,400 |
26 Mar 2024 | USD | 79.63 | 79.7 | 78.86 | 78.87 | 78.87 | -0.53 (-0.67%) | 4,880,900 |
25 Mar 2024 | USD | 79.38 | 79.82 | 79.37 | 79.4 | 79.4 | +0.02 (+0.03%) | 3,635,200 |
22 Mar 2024 | USD | 79.96 | 80.05 | 79.35 | 79.38 | 79.38 | -0.49 (-0.61%) | 3,602,200 |
21 Mar 2024 | USD | 79.43 | 79.99 | 79.37 | 79.87 | 79.87 | +0.63 (+0.80%) | 3,637,500 |
20 Mar 2024 | USD | 78.31 | 79.29 | 78.21 | 79.24 | 79.24 | +0.17 (+0.21%) | 4,894,700 |
19 Mar 2024 | USD | 78.7 | 79.11 | 78.59 | 79.07 | 79.07 | +0.35 (+0.44%) | 3,494,300 |
18 Mar 2024 | USD | 78.93 | 78.99 | 78.47 | 78.72 | 78.72 | +0.16 (+0.20%) | 4,293,900 |
15 Mar 2024 | USD | 78.53 | 78.94 | 78.41 | 78.56 | 78.56 | -0.27 (-0.34%) | 3,417,600 |
14 Mar 2024 | USD | 79.38 | 79.38 | 78.4 | 78.83 | 78.83 | -0.43 (-0.54%) | 3,199,800 |
13 Mar 2024 | USD | 79.28 | 79.56 | 79.08 | 79.26 | 79.26 | +0.24 (+0.30%) | 3,231,700 |
12 Mar 2024 | USD | 79.15 | 79.27 | 78.7 | 79.02 | 79.02 | +0.14 (+0.18%) | 2,937,400 |
11 Mar 2024 | USD | 78.48 | 78.91 | 78.28 | 78.88 | 78.88 | +0.45 (+0.57%) | 3,566,100 |
8 Mar 2024 | USD | 78.79 | 78.94 | 78.43 | 78.43 | 78.43 | -0.33 (-0.42%) | 3,537,000 |
7 Mar 2024 | USD | 78.75 | 78.98 | 78.65 | 78.76 | 78.76 | +0.38 (+0.48%) | 3,053,700 |
6 Mar 2024 | USD | 78.56 | 78.83 | 78.19 | 78.38 | 78.38 | +0.26 (+0.33%) | 3,220,000 |
5 Mar 2024 | USD | 78.31 | 78.58 | 77.88 | 78.12 | 78.12 | -0.27 (-0.34%) | 3,424,000 |
4 Mar 2024 | USD | 78.18 | 78.6 | 78.15 | 78.39 | 78.39 | +0.24 (+0.31%) | 3,993,100 |
1 Mar 2024 | USD | 77.78 | 78.25 | 77.52 | 78.15 | 78.15 | +0.51 (+0.66%) | 2,992,800 |
29 Feb 2024 | USD | 77.84 | 77.97 | 77.51 | 77.64 | 77.64 | +0.21 (+0.27%) | 3,231,700 |
28 Feb 2024 | USD | 77.42 | 77.7 | 77.3 | 77.43 | 77.43 | -0.11 (-0.14%) | 2,693,700 |
27 Feb 2024 | USD | 77.51 | 77.58 | 77.27 | 77.54 | 77.54 | +0.07 (+0.09%) | 2,729,400 |