Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 75.51 | 75.92 | 75.51 | 75.92 | 75.92 | +1.09 (+1.46%) | 424,500 |
16 May 2024 | USD | 74.55 | 74.85 | 74.53 | 74.83 | 74.83 | +0.46 (+0.62%) | 173,100 |
15 May 2024 | USD | 74.27 | 74.39 | 74.11 | 74.37 | 74.37 | +0.62 (+0.84%) | 132,500 |
14 May 2024 | USD | 73.74 | 73.88 | 73.52 | 73.75 | 73.75 | +1.16 (+1.60%) | 252,700 |
13 May 2024 | USD | 72.92 | 72.92 | 72.48 | 72.59 | 72.59 | +0.25 (+0.35%) | 652,600 |
10 May 2024 | USD | 73 | 73.25 | 72.21 | 72.34 | 72.34 | -0.51 (-0.70%) | 173,200 |
9 May 2024 | USD | 72.47 | 72.94 | 72.16 | 72.85 | 72.85 | -0.77 (-1.05%) | 614,200 |
8 May 2024 | USD | 73.73 | 73.78 | 73.46 | 73.62 | 73.62 | -0.04 (-0.05%) | 417,900 |
7 May 2024 | USD | 73.95 | 73.95 | 73.55 | 73.66 | 73.66 | -1.11 (-1.48%) | 278,800 |
6 May 2024 | USD | 74.88 | 74.88 | 74.27 | 74.77 | 74.77 | -0.73 (-0.97%) | 275,800 |
3 May 2024 | USD | 75.85 | 75.91 | 75.24 | 75.5 | 75.5 | -0.32 (-0.42%) | 386,600 |
2 May 2024 | USD | 75.68 | 75.98 | 75.47 | 75.82 | 75.82 | +0.22 (+0.29%) | 210,200 |
1 May 2024 | USD | 75.36 | 75.71 | 75.04 | 75.6 | 75.6 | +0.33 (+0.44%) | 112,100 |
30 Apr 2024 | USD | 75.51 | 75.51 | 75.06 | 75.27 | 75.27 | -0.42 (-0.55%) | 118,000 |
29 Apr 2024 | USD | 75.6 | 75.74 | 75.02 | 75.69 | 75.69 | -0.1 (-0.13%) | 323,100 |
26 Apr 2024 | USD | 75.48 | 75.9 | 75.39 | 75.79 | 75.79 | +0.32 (+0.42%) | 163,900 |
25 Apr 2024 | USD | 74.76 | 75.47 | 74.64 | 75.47 | 75.47 | +0.72 (+0.96%) | 121,200 |
24 Apr 2024 | USD | 74.68 | 74.8 | 74.47 | 74.75 | 74.75 | +0.13 (+0.17%) | 404,000 |
23 Apr 2024 | USD | 74.27 | 74.62 | 74 | 74.62 | 74.62 | +0.74 (+1.00%) | 313,000 |
22 Apr 2024 | USD | 73.37 | 73.94 | 73.28 | 73.88 | 73.88 | +1.09 (+1.50%) | 134,400 |
19 Apr 2024 | USD | 72.75 | 72.92 | 72.59 | 72.79 | 72.79 | +0.08 (+0.11%) | 58,000 |
18 Apr 2024 | USD | 72.49 | 73 | 72.32 | 72.71 | 72.71 | +0.48 (+0.66%) | 196,600 |
17 Apr 2024 | USD | 72.72 | 72.99 | 72.06 | 72.23 | 72.23 | -0.15 (-0.21%) | 164,400 |
16 Apr 2024 | USD | 72.45 | 72.66 | 72.26 | 72.38 | 72.38 | +0.35 (+0.49%) | 220,800 |
15 Apr 2024 | USD | 72.76 | 72.77 | 72.02 | 72.03 | 72.03 | -0.73 (-1.00%) | 164,900 |
12 Apr 2024 | USD | 73.2 | 73.39 | 72.7 | 72.76 | 72.76 | -0.86 (-1.17%) | 100,700 |
11 Apr 2024 | USD | 73.58 | 73.8 | 73.27 | 73.62 | 73.62 | +0.02 (+0.03%) | 123,200 |
10 Apr 2024 | USD | 73.57 | 73.73 | 73.27 | 73.6 | 73.6 | -0.51 (-0.69%) | 78,800 |
9 Apr 2024 | USD | 74.14 | 74.16 | 73.74 | 74.11 | 74.11 | 0.0 (0.0%) | 102,000 |
8 Apr 2024 | USD | 73.86 | 74.19 | 73.77 | 74.11 | 74.11 | +0.33 (+0.45%) | 204,800 |