Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | USD | 73.43 | 73.78 | 73.37 | 73.78 | 73.78 | +0.95 (+1.30%) | 217,100 |
4 Apr 2024 | USD | 73.3 | 73.5 | 72.68 | 72.83 | 72.83 | +0.03 (+0.04%) | 287,300 |
3 Apr 2024 | USD | 72.4 | 72.98 | 72.4 | 72.8 | 72.8 | +0.68 (+0.94%) | 129,500 |
2 Apr 2024 | USD | 72.1 | 72.29 | 72 | 72.12 | 72.12 | +0.56 (+0.78%) | 354,100 |
1 Apr 2024 | USD | 71.59 | 71.87 | 71.41 | 71.56 | 71.56 | +1.29 (+1.84%) | 166,000 |
28 Mar 2024 | USD | 70.24 | 70.44 | 70.09 | 70.27 | 70.27 | +0.12 (+0.17%) | 150,500 |
27 Mar 2024 | USD | 69.91 | 70.15 | 69.78 | 70.15 | 70.15 | +0.84 (+1.21%) | 346,100 |
26 Mar 2024 | USD | 69.38 | 69.5 | 69.25 | 69.31 | 69.31 | +0.23 (+0.33%) | 146,300 |
25 Mar 2024 | USD | 68.87 | 69.29 | 68.87 | 69.08 | 69.08 | +0.04 (+0.06%) | 155,900 |
22 Mar 2024 | USD | 68.94 | 69.21 | 68.94 | 69.04 | 69.04 | +0.22 (+0.32%) | 324,600 |
21 Mar 2024 | USD | 68.82 | 68.96 | 68.63 | 68.82 | 68.82 | +1.05 (+1.55%) | 171,000 |
20 Mar 2024 | USD | 67.54 | 67.92 | 67.33 | 67.77 | 67.77 | +0.08 (+0.12%) | 268,600 |
19 Mar 2024 | USD | 68.09 | 68.09 | 67.5 | 67.69 | 67.69 | -0.76 (-1.11%) | 239,700 |
18 Mar 2024 | USD | 68.54 | 68.72 | 68.28 | 68.45 | 68.45 | -0.08 (-0.12%) | 224,000 |
15 Mar 2024 | USD | 68.71 | 68.78 | 68.13 | 68.53 | 68.53 | +0.52 (+0.76%) | 735,000 |
14 Mar 2024 | USD | 68.09 | 68.5 | 67.86 | 68.01 | 68.01 | +1.32 (+1.98%) | 622,900 |
13 Mar 2024 | USD | 67.3 | 67.3 | 66.44 | 66.69 | 66.69 | -2.99 (-4.29%) | 778,400 |
12 Mar 2024 | USD | 70.01 | 70.01 | 69.43 | 69.68 | 69.68 | -1.3 (-1.83%) | 1,012,600 |
11 Mar 2024 | USD | 71.36 | 71.36 | 70.75 | 70.98 | 70.98 | -1.26 (-1.74%) | 185,100 |
8 Mar 2024 | USD | 72.29 | 72.5 | 72.04 | 72.24 | 72.24 | +0.09 (+0.12%) | 170,900 |
7 Mar 2024 | USD | 72.15 | 72.26 | 72.04 | 72.15 | 72.15 | +0.64 (+0.89%) | 207,500 |
6 Mar 2024 | USD | 71.72 | 71.87 | 71.35 | 71.51 | 71.51 | -0.71 (-0.98%) | 437,000 |
5 Mar 2024 | USD | 72.45 | 72.76 | 72.11 | 72.22 | 72.22 | -0.57 (-0.78%) | 371,300 |
4 Mar 2024 | USD | 73.32 | 73.32 | 72.71 | 72.79 | 72.79 | -0.73 (-0.99%) | 163,400 |
1 Mar 2024 | USD | 73.13 | 73.52 | 73 | 73.52 | 73.52 | +0.82 (+1.13%) | 117,000 |
29 Feb 2024 | USD | 73.01 | 73.01 | 72.31 | 72.7 | 72.7 | +0.25 (+0.35%) | 149,100 |
28 Feb 2024 | USD | 72.99 | 72.99 | 72.08 | 72.45 | 72.45 | -1.06 (-1.44%) | 210,400 |
27 Feb 2024 | USD | 73.85 | 73.85 | 73.28 | 73.51 | 73.51 | -0.31 (-0.42%) | 123,300 |
26 Feb 2024 | USD | 73.77 | 73.89 | 73.55 | 73.82 | 73.82 | +0.04 (+0.05%) | 95,800 |
23 Feb 2024 | USD | 73.7 | 73.81 | 73.46 | 73.78 | 73.78 | +0.5 (+0.68%) | 143,300 |