Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | USD | 73.81 | 74.04 | 71.38 | 72.48 | 72.48 | +1.15 (+1.61%) | 10,108,810 |
26 Apr 2024 | USD | 71.32 | 71.83 | 70.735 | 71.33 | 71.33 | +0.78 (+1.11%) | 4,611,766 |
25 Apr 2024 | USD | 70.43 | 71.36 | 69.5692 | 70.55 | 70.55 | -1.71 (-2.37%) | 6,770,470 |
24 Apr 2024 | USD | 74.4 | 74.716 | 71.65 | 72.26 | 72.26 | -1.75 (-2.36%) | 6,086,539 |
23 Apr 2024 | USD | 71.28 | 74.59 | 71.22 | 74.01 | 74.01 | +3.46 (+4.90%) | 9,517,493 |
22 Apr 2024 | USD | 70.05 | 71.27 | 69.32 | 70.55 | 70.55 | +0.88 (+1.26%) | 5,908,214 |
19 Apr 2024 | USD | 71 | 71.63 | 68.79 | 69.67 | 69.67 | +0.16 (+0.23%) | 11,077,730 |
18 Apr 2024 | USD | 69.33 | 70.95 | 68.15 | 69.51 | 69.51 | +0.1 (+0.14%) | 7,360,491 |
17 Apr 2024 | USD | 69.5 | 71 | 68.97 | 69.41 | 69.41 | +0.71 (+1.03%) | 8,373,238 |
16 Apr 2024 | USD | 68.47 | 69.34 | 68.015 | 68.7 | 68.7 | +0.13 (+0.19%) | 9,249,204 |
15 Apr 2024 | USD | 70 | 70.41 | 68.39 | 68.57 | 68.57 | -1.43 (-2.04%) | 8,733,162 |
12 Apr 2024 | USD | 70.89 | 71.19 | 69.19 | 70 | 70 | -1.57 (-2.19%) | 11,042,550 |
11 Apr 2024 | USD | 71.98 | 72.27 | 70.49 | 71.57 | 71.57 | -0.41 (-0.57%) | 11,728,030 |
10 Apr 2024 | USD | 72.8 | 73.12 | 71.59 | 71.98 | 71.98 | -2.94 (-3.92%) | 8,018,265 |
9 Apr 2024 | USD | 74.36 | 75.08 | 73.5 | 74.92 | 74.92 | +0.54 (+0.73%) | 4,362,285 |
8 Apr 2024 | USD | 75.21 | 75.46 | 73.32 | 74.38 | 74.38 | -0.9 (-1.20%) | 7,051,893 |
5 Apr 2024 | USD | 74.6 | 75.9916 | 73.69 | 75.28 | 75.28 | +0.47 (+0.63%) | 6,588,203 |
4 Apr 2024 | USD | 75.61 | 77.07 | 74.56 | 74.81 | 74.81 | -0.83 (-1.10%) | 8,530,737 |
3 Apr 2024 | USD | 78.28 | 79.29 | 75.13 | 75.64 | 75.64 | -2.48 (-3.17%) | 9,874,103 |
2 Apr 2024 | USD | 76.61 | 78.6 | 75.95 | 78.12 | 78.12 | -0.07 (-0.09%) | 6,692,435 |
1 Apr 2024 | USD | 77.35 | 78.63 | 76.28 | 78.19 | 78.19 | +1.02 (+1.32%) | 6,588,373 |
28 Mar 2024 | USD | 78.8 | 79.195 | 77 | 77.17 | 77.17 | -1.45 (-1.84%) | 4,260,950 |
27 Mar 2024 | USD | 79.35 | 79.38 | 77.46 | 78.62 | 78.62 | +0.09 (+0.11%) | 4,399,727 |
26 Mar 2024 | USD | 79.04 | 79.75 | 77.75 | 78.53 | 78.53 | +0.11 (+0.14%) | 4,442,210 |
25 Mar 2024 | USD | 78.1 | 79.56 | 77.735 | 78.42 | 78.42 | -0.3 (-0.38%) | 4,596,006 |
22 Mar 2024 | USD | 78.89 | 80.37 | 78.38 | 78.72 | 78.72 | -0.87 (-1.09%) | 4,561,270 |
21 Mar 2024 | USD | 81.66 | 83.39 | 79.56 | 79.59 | 79.59 | -1.74 (-2.14%) | 11,345,850 |
20 Mar 2024 | USD | 77.53 | 81.62 | 77.285 | 81.33 | 81.33 | +3.8 (+4.90%) | 6,793,695 |
19 Mar 2024 | USD | 76.73 | 78.53 | 75.3 | 77.53 | 77.53 | +0.01 (+0.01%) | 5,736,507 |
18 Mar 2024 | USD | 78 | 78 | 76.26 | 77.52 | 77.52 | +0.37 (+0.48%) | 5,440,735 |