Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | USD | 74.97 | 75.06 | 74.33 | 74.91 | 74.91 | +0.11 (+0.15%) | 315,200 |
8 Apr 2024 | USD | 74.8 | 74.97 | 74.73 | 74.8 | 74.8 | +0.04 (+0.05%) | 344,600 |
5 Apr 2024 | USD | 74.34 | 74.94 | 74.22 | 74.76 | 74.76 | +0.51 (+0.69%) | 435,500 |
4 Apr 2024 | USD | 75.46 | 75.64 | 74.15 | 74.25 | 74.25 | -0.77 (-1.03%) | 367,700 |
3 Apr 2024 | USD | 75.01 | 75.29 | 74.85 | 75.02 | 75.02 | -0.15 (-0.20%) | 334,700 |
2 Apr 2024 | USD | 75.19 | 75.3 | 74.94 | 75.17 | 75.17 | -0.39 (-0.52%) | 290,700 |
1 Apr 2024 | USD | 76.03 | 76.03 | 75.47 | 75.56 | 75.56 | -0.42 (-0.55%) | 694,100 |
28 Mar 2024 | USD | 75.81 | 76.13 | 75.75 | 75.98 | 75.98 | +0.3 (+0.40%) | 321,100 |
27 Mar 2024 | USD | 74.9 | 75.71 | 74.85 | 75.68 | 75.68 | +1.14 (+1.53%) | 667,900 |
26 Mar 2024 | USD | 74.75 | 74.8 | 74.49 | 74.54 | 74.54 | -0.08 (-0.11%) | 679,900 |
25 Mar 2024 | USD | 74.7 | 74.95 | 74.56 | 74.62 | 74.62 | -0.08 (-0.11%) | 298,800 |
22 Mar 2024 | USD | 75.17 | 75.24 | 74.7 | 74.7 | 74.7 | -0.45 (-0.60%) | 338,600 |
21 Mar 2024 | USD | 74.91 | 75.39 | 74.85 | 75.15 | 75.15 | +0.56 (+0.75%) | 500,200 |
20 Mar 2024 | USD | 73.92 | 74.66 | 73.85 | 74.59 | 74.59 | +0.17 (+0.23%) | 842,800 |
19 Mar 2024 | USD | 73.97 | 74.42 | 73.95 | 74.42 | 74.42 | +0.4 (+0.54%) | 284,000 |
18 Mar 2024 | USD | 74.04 | 74.21 | 73.79 | 74.02 | 74.02 | +0.15 (+0.20%) | 239,900 |
15 Mar 2024 | USD | 73.6 | 74.06 | 73.6 | 73.87 | 73.87 | -0.1 (-0.14%) | 470,900 |
14 Mar 2024 | USD | 74.48 | 74.5 | 73.53 | 73.97 | 73.97 | -0.49 (-0.66%) | 351,900 |
13 Mar 2024 | USD | 74.39 | 74.67 | 74.26 | 74.46 | 74.46 | +0.16 (+0.22%) | 420,500 |
12 Mar 2024 | USD | 74.27 | 74.46 | 73.97 | 74.3 | 74.3 | +0.17 (+0.23%) | 419,500 |
11 Mar 2024 | USD | 73.74 | 74.13 | 73.55 | 74.13 | 74.13 | +0.25 (+0.34%) | 351,500 |
8 Mar 2024 | USD | 74 | 74.26 | 73.8 | 73.88 | 73.88 | 0.0 (0.0%) | 588,000 |
7 Mar 2024 | USD | 73.92 | 74.11 | 73.82 | 73.88 | 73.88 | +0.26 (+0.35%) | 578,600 |
6 Mar 2024 | USD | 73.52 | 73.87 | 73.36 | 73.62 | 73.62 | +0.42 (+0.57%) | 463,900 |
5 Mar 2024 | USD | 73.27 | 73.65 | 72.93 | 73.2 | 73.2 | -0.16 (-0.22%) | 520,000 |
4 Mar 2024 | USD | 73.17 | 73.54 | 73.11 | 73.36 | 73.36 | +0.15 (+0.20%) | 684,700 |
1 Mar 2024 | USD | 72.96 | 73.27 | 72.73 | 73.21 | 73.21 | +0.31 (+0.43%) | 582,000 |
29 Feb 2024 | USD | 73 | 73.07 | 72.68 | 72.9 | 72.9 | +0.16 (+0.22%) | 311,700 |
28 Feb 2024 | USD | 72.57 | 72.94 | 72.53 | 72.74 | 72.74 | +0.07 (+0.10%) | 621,700 |
27 Feb 2024 | USD | 72.64 | 72.7 | 72.44 | 72.67 | 72.67 | +0.2 (+0.28%) | 744,200 |