Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 75.41 | 75.69 | 75.285 | 75.62 | 75.62 | +0.55 (+0.73%) | 268,994 |
14 May 2024 | USD | 74.95 | 75.12 | 74.73 | 75.07 | 75.07 | +0.3 (+0.40%) | 526,100 |
13 May 2024 | USD | 75.04 | 75.24 | 74.73 | 74.77 | 74.77 | -0.04 (-0.05%) | 285,200 |
10 May 2024 | USD | 74.85 | 74.93 | 74.72 | 74.81 | 74.81 | +0.13 (+0.17%) | 221,800 |
9 May 2024 | USD | 74 | 74.68 | 74 | 74.68 | 74.68 | +0.7 (+0.95%) | 261,600 |
8 May 2024 | USD | 73.63 | 74.08 | 73.63 | 73.98 | 73.98 | +0.05 (+0.07%) | 273,300 |
7 May 2024 | USD | 73.93 | 74.11 | 73.86 | 73.93 | 73.93 | +0.2 (+0.27%) | 207,500 |
6 May 2024 | USD | 73.6 | 73.76 | 73.48 | 73.73 | 73.73 | +0.52 (+0.71%) | 399,000 |
3 May 2024 | USD | 73.4 | 73.45 | 72.91 | 73.21 | 73.21 | +0.36 (+0.49%) | 290,700 |
2 May 2024 | USD | 72.8 | 72.98 | 72.28 | 72.85 | 72.85 | +0.49 (+0.68%) | 362,200 |
1 May 2024 | USD | 72.38 | 73.23 | 72.24 | 72.36 | 72.36 | -0.26 (-0.36%) | 449,800 |
30 Apr 2024 | USD | 73.3 | 73.3 | 72.58 | 72.62 | 72.62 | -0.92 (-1.25%) | 281,200 |
29 Apr 2024 | USD | 73.28 | 73.58 | 73.22 | 73.54 | 73.54 | +0.41 (+0.56%) | 200,600 |
26 Apr 2024 | USD | 73.07 | 73.38 | 72.96 | 73.13 | 73.13 | -0.15 (-0.20%) | 202,400 |
25 Apr 2024 | USD | 73.11 | 73.42 | 72.7 | 73.28 | 73.28 | -0.22 (-0.30%) | 246,900 |
24 Apr 2024 | USD | 73.31 | 73.57 | 73.09 | 73.5 | 73.5 | +0.08 (+0.11%) | 322,700 |
23 Apr 2024 | USD | 72.99 | 73.55 | 72.95 | 73.42 | 73.42 | +0.56 (+0.77%) | 611,600 |
22 Apr 2024 | USD | 72.58 | 73.26 | 72.27 | 72.86 | 72.86 | +0.54 (+0.75%) | 265,600 |
19 Apr 2024 | USD | 71.88 | 72.41 | 71.88 | 72.32 | 72.32 | +0.5 (+0.70%) | 340,500 |
18 Apr 2024 | USD | 71.96 | 72.26 | 71.61 | 71.82 | 71.82 | +0.08 (+0.11%) | 365,300 |
17 Apr 2024 | USD | 72.13 | 72.21 | 71.52 | 71.74 | 71.74 | -0.09 (-0.13%) | 645,300 |
16 Apr 2024 | USD | 72.31 | 72.31 | 71.73 | 71.83 | 71.83 | -0.42 (-0.58%) | 291,600 |
15 Apr 2024 | USD | 73.41 | 73.55 | 72.07 | 72.25 | 72.25 | -0.42 (-0.58%) | 382,400 |
12 Apr 2024 | USD | 73.4 | 73.49 | 72.47 | 72.67 | 72.67 | -1.07 (-1.45%) | 319,700 |
11 Apr 2024 | USD | 74.04 | 74.1 | 73.34 | 73.74 | 73.74 | -0.15 (-0.20%) | 350,200 |
10 Apr 2024 | USD | 74 | 74.31 | 73.56 | 73.89 | 73.89 | -1.02 (-1.36%) | 409,900 |
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 |