Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 78.07 | 78.52 | 77.32 | 78.04 | 78.04 | -0.64 (-0.81%) | 7,992,947 |
15 May 2024 | USD | 77.42 | 78.79 | 77.38 | 78.68 | 78.68 | +1.61 (+2.09%) | 6,601,314 |
14 May 2024 | USD | 75 | 77.27 | 74.85 | 77.07 | 77.07 | +2.37 (+3.17%) | 9,566,077 |
13 May 2024 | USD | 76.17 | 76.41 | 74.665 | 74.7 | 74.7 | -1.41 (-1.85%) | 5,488,050 |
10 May 2024 | USD | 75.8 | 76.25 | 75.53 | 76.11 | 76.11 | +0.67 (+0.89%) | 5,103,040 |
9 May 2024 | USD | 75.99 | 76.345 | 75.44 | 75.44 | 75.44 | -0.96 (-1.26%) | 6,091,501 |
8 May 2024 | USD | 75.44 | 76.615 | 75.32 | 76.4 | 76.4 | +0.86 (+1.14%) | 5,190,121 |
7 May 2024 | USD | 76.99 | 77.05 | 75.41 | 75.54 | 75.54 | -1.32 (-1.72%) | 7,337,005 |
6 May 2024 | USD | 76.5 | 76.93 | 75.87 | 76.86 | 76.86 | +0.82 (+1.08%) | 4,857,630 |
3 May 2024 | USD | 76.08 | 76.47 | 75.17 | 76.04 | 76.04 | +0.71 (+0.94%) | 5,414,735 |
2 May 2024 | USD | 75.37 | 75.47 | 74.35 | 75.33 | 75.33 | +0.76 (+1.02%) | 5,591,287 |
1 May 2024 | USD | 73.96 | 75.37 | 73.45 | 74.57 | 74.57 | +0.62 (+0.84%) | 7,016,117 |
30 Apr 2024 | USD | 74.37 | 74.44 | 73.62 | 73.95 | 73.95 | -0.61 (-0.82%) | 6,725,674 |
29 Apr 2024 | USD | 74.91 | 75.49 | 74.43 | 74.56 | 74.56 | -0.43 (-0.57%) | 5,778,877 |
26 Apr 2024 | USD | 74.96 | 75.3 | 74.52 | 74.99 | 74.99 | +0.1 (+0.13%) | 5,560,677 |
25 Apr 2024 | USD | 74.93 | 75.46 | 74 | 74.89 | 74.89 | -0.3 (-0.40%) | 6,375,353 |
24 Apr 2024 | USD | 74.47 | 75.55 | 74.36 | 75.19 | 75.19 | -0.04 (-0.05%) | 6,038,846 |
23 Apr 2024 | USD | 74.35 | 75.37 | 74.18 | 75.23 | 75.23 | +0.97 (+1.31%) | 9,244,359 |
22 Apr 2024 | USD | 73.96 | 74.98 | 73.22 | 74.26 | 74.26 | +0.84 (+1.14%) | 8,847,494 |
19 Apr 2024 | USD | 73.4 | 73.88 | 72.86 | 73.42 | 73.42 | +0.49 (+0.67%) | 8,489,366 |
18 Apr 2024 | USD | 72.53 | 73.84 | 71.96 | 72.93 | 72.93 | +0.43 (+0.59%) | 8,208,306 |
17 Apr 2024 | USD | 73.5 | 73.8765 | 72.32 | 72.5 | 72.5 | -0.57 (-0.78%) | 9,852,765 |
16 Apr 2024 | USD | 71.5 | 73.26 | 70.37 | 73.07 | 73.07 | +1.84 (+2.58%) | 12,021,570 |
15 Apr 2024 | USD | 70.5 | 73.65 | 70.47 | 71.23 | 71.23 | +1.2 (+1.71%) | 14,417,610 |
12 Apr 2024 | USD | 69.71 | 70.87 | 69.47 | 70.03 | 70.03 | -0.59 (-0.84%) | 8,614,981 |
11 Apr 2024 | USD | 70.86 | 71.28 | 69.82 | 70.62 | 70.62 | -0.48 (-0.68%) | 5,891,810 |
10 Apr 2024 | USD | 71.55 | 72.07 | 70.12 | 71.1 | 71.1 | -1.18 (-1.63%) | 7,750,362 |
9 Apr 2024 | USD | 72.54 | 72.8 | 71.49 | 72.28 | 72.28 | -0.09 (-0.12%) | 5,024,227 |
8 Apr 2024 | USD | 72.27 | 72.775 | 71.82 | 72.37 | 72.37 | +0.48 (+0.67%) | 5,846,226 |
5 Apr 2024 | USD | 71.48 | 72.125 | 71.21 | 71.89 | 71.89 | +0.54 (+0.76%) | 4,255,194 |