Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 72.03 | 72.36 | 71.31 | 71.32 | 71.32 | -0.66 (-0.92%) | 3,119,300 |
25 Apr 2024 | USD | 72 | 72.25 | 71 | 71.98 | 71.98 | -0.06 (-0.08%) | 2,504,500 |
24 Apr 2024 | USD | 70.94 | 72.25 | 70.52 | 72.04 | 72.04 | +0.52 (+0.73%) | 2,366,900 |
23 Apr 2024 | USD | 71.11 | 71.97 | 70.73 | 71.52 | 71.52 | +0.39 (+0.55%) | 2,808,600 |
22 Apr 2024 | USD | 70.08 | 71.25 | 69.7 | 71.13 | 71.13 | +1.05 (+1.50%) | 3,330,300 |
19 Apr 2024 | USD | 68.66 | 70.16 | 68.63 | 70.08 | 70.08 | +1.64 (+2.40%) | 3,104,500 |
18 Apr 2024 | USD | 68.18 | 68.58 | 67.55 | 68.44 | 68.44 | +0.5 (+0.74%) | 3,472,300 |
17 Apr 2024 | USD | 66.87 | 68.15 | 66.7 | 67.94 | 67.94 | +1.53 (+2.30%) | 2,486,200 |
16 Apr 2024 | USD | 67.88 | 67.94 | 66.4 | 66.41 | 66.41 | -1.7 (-2.50%) | 3,486,300 |
15 Apr 2024 | USD | 69.11 | 69.31 | 67.63 | 68.11 | 68.11 | -0.58 (-0.84%) | 3,611,700 |
12 Apr 2024 | USD | 69.39 | 69.63 | 68.46 | 68.69 | 68.69 | -0.56 (-0.81%) | 2,263,400 |
11 Apr 2024 | USD | 70.5 | 70.65 | 68.87 | 69.25 | 69.25 | -0.93 (-1.33%) | 3,212,500 |
10 Apr 2024 | USD | 70.51 | 70.69 | 69.8 | 70.18 | 70.18 | -1.5 (-2.09%) | 4,192,800 |
9 Apr 2024 | USD | 71.07 | 71.73 | 70.8 | 71.68 | 71.68 | +0.91 (+1.29%) | 4,393,400 |
8 Apr 2024 | USD | 70.67 | 71.44 | 70.33 | 70.77 | 70.77 | +0.25 (+0.35%) | 2,767,000 |
5 Apr 2024 | USD | 70.41 | 70.74 | 69.85 | 70.52 | 70.52 | -0.32 (-0.45%) | 2,796,400 |
4 Apr 2024 | USD | 71.5 | 71.65 | 70.08 | 70.84 | 70.84 | -0.13 (-0.18%) | 4,810,100 |
3 Apr 2024 | USD | 71.85 | 71.95 | 70.93 | 70.97 | 70.97 | -0.83 (-1.16%) | 2,947,600 |
2 Apr 2024 | USD | 71.39 | 72.26 | 71.39 | 71.8 | 71.8 | +0.44 (+0.62%) | 2,599,300 |
1 Apr 2024 | USD | 71.83 | 71.83 | 70.87 | 71.36 | 71.36 | -0.47 (-0.65%) | 1,874,300 |
28 Mar 2024 | USD | 71.45 | 72 | 71.07 | 71.83 | 71.83 | +0.58 (+0.81%) | 2,468,800 |
27 Mar 2024 | USD | 69.77 | 71.26 | 69.55 | 71.25 | 71.25 | +2.01 (+2.90%) | 3,600,200 |
26 Mar 2024 | USD | 69.7 | 69.78 | 68.88 | 69.24 | 69.24 | -0.39 (-0.56%) | 2,197,000 |
25 Mar 2024 | USD | 69.89 | 70.03 | 69.15 | 69.63 | 69.63 | -0.14 (-0.20%) | 2,910,100 |
22 Mar 2024 | USD | 70.05 | 70.28 | 69.58 | 69.77 | 69.77 | -0.15 (-0.21%) | 2,788,300 |
21 Mar 2024 | USD | 69.76 | 70.48 | 69.67 | 69.92 | 69.92 | +0.15 (+0.21%) | 2,705,000 |
20 Mar 2024 | USD | 70.38 | 71.05 | 69.53 | 69.77 | 69.77 | -1.32 (-1.86%) | 3,166,100 |
19 Mar 2024 | USD | 70.8 | 71.17 | 70.35 | 71.09 | 71.09 | +0.49 (+0.69%) | 2,965,200 |
18 Mar 2024 | USD | 70.14 | 70.88 | 69.64 | 70.6 | 70.6 | +0.59 (+0.84%) | 2,277,800 |
15 Mar 2024 | USD | 70.06 | 70.55 | 69.51 | 70.01 | 70.01 | -0.21 (-0.30%) | 7,673,100 |