Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 73.57 | 73.77 | 73.42 | 73.49 | 73.49 | -0.41 (-0.55%) | 98,872 |
6 May 2024 | USD | 73.83 | 73.94 | 73.74 | 73.9 | 73.9 | +0.14 (+0.19%) | 13,400 |
3 May 2024 | USD | 73.85 | 73.89 | 73.37 | 73.76 | 73.76 | +0.54 (+0.74%) | 69,500 |
2 May 2024 | USD | 72.72 | 73.24 | 72.51 | 73.22 | 73.22 | +1.77 (+2.48%) | 99,700 |
1 May 2024 | USD | 71.63 | 72.14 | 71.42 | 71.45 | 71.45 | -0.21 (-0.29%) | 12,241 |
30 Apr 2024 | USD | 72.08 | 72.25 | 71.66 | 71.66 | 71.66 | -0.786 (-1.08%) | 9,226 |
29 Apr 2024 | USD | 72.35 | 72.79 | 72.2 | 72.4458 | 72.4458 | +0.636 (+0.89%) | 9,068 |
26 Apr 2024 | USD | 71.72 | 71.99 | 71.7 | 71.81 | 71.81 | +0.61 (+0.86%) | 42,400 |
25 Apr 2024 | USD | 70.88 | 71.27 | 70.79 | 71.2 | 71.2 | -1.05 (-1.45%) | 5,700 |
24 Apr 2024 | USD | 72.3 | 72.41 | 72.08 | 72.25 | 72.25 | -0.05 (-0.07%) | 32,500 |
23 Apr 2024 | USD | 72.11 | 72.43 | 72.1 | 72.3 | 72.3 | -0.01 (-0.01%) | 52,400 |
22 Apr 2024 | USD | 72.17 | 72.45 | 71.97 | 72.31 | 72.31 | +0.55 (+0.77%) | 35,800 |
19 Apr 2024 | USD | 71.7 | 71.97 | 71.55 | 71.76 | 71.76 | -0.3 (-0.42%) | 143,900 |
18 Apr 2024 | USD | 72.22 | 72.48 | 72.06 | 72.06 | 72.06 | +0.19 (+0.26%) | 14,200 |
17 Apr 2024 | USD | 71.95 | 72.1 | 71.65 | 71.87 | 71.87 | -0.56 (-0.77%) | 63,600 |
16 Apr 2024 | USD | 72.53 | 72.72 | 72.25 | 72.43 | 72.43 | -1.25 (-1.70%) | 73,900 |
15 Apr 2024 | USD | 74.41 | 74.56 | 73.51 | 73.68 | 73.68 | -0.42 (-0.57%) | 166,200 |
12 Apr 2024 | USD | 74.39 | 74.58 | 74.04 | 74.1 | 74.1 | -0.46 (-0.62%) | 32,500 |
11 Apr 2024 | USD | 74.55 | 74.67 | 74.14 | 74.56 | 74.56 | +0.5 (+0.68%) | 3,000 |
10 Apr 2024 | USD | 74.25 | 74.34 | 73.88 | 74.06 | 74.06 | -0.85 (-1.13%) | 27,200 |
9 Apr 2024 | USD | 75.02 | 75.05 | 74.69 | 74.91 | 74.91 | +0.33 (+0.44%) | 12,900 |
8 Apr 2024 | USD | 74.63 | 74.78 | 74.56 | 74.58 | 74.58 | +0.42 (+0.57%) | 22,400 |
5 Apr 2024 | USD | 74.07 | 74.3 | 74.04 | 74.16 | 74.16 | +0.19 (+0.26%) | 40,300 |
4 Apr 2024 | USD | 74.63 | 74.65 | 73.88 | 73.97 | 73.97 | -0.24 (-0.32%) | 38,600 |
3 Apr 2024 | USD | 73.89 | 74.38 | 73.76 | 74.21 | 74.21 | +0.52 (+0.71%) | 140,100 |
2 Apr 2024 | USD | 73.7 | 73.75 | 73.45 | 73.69 | 73.69 | -0.75 (-1.01%) | 312,800 |
1 Apr 2024 | USD | 74.66 | 74.67 | 74.21 | 74.44 | 74.44 | -0.54 (-0.72%) | 121,900 |
28 Mar 2024 | USD | 75.01 | 75.19 | 74.85 | 74.98 | 74.98 | -0.69 (-0.91%) | 109,800 |
27 Mar 2024 | USD | 75.49 | 75.7 | 75.42 | 75.67 | 75.67 | +0.39 (+0.52%) | 40,300 |
26 Mar 2024 | USD | 75.33 | 75.42 | 75.28 | 75.28 | 75.28 | +0.33 (+0.44%) | 5,200 |