Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 76.35 | 77.37 | 75.9 | 77.18 | 77.18 | +1.01 (+1.33%) | 7,396,300 |
9 May 2024 | USD | 75.23 | 76.26 | 74.97 | 76.17 | 76.17 | +0.94 (+1.25%) | 3,377,000 |
8 May 2024 | USD | 73.58 | 75.35 | 73.3 | 75.23 | 75.23 | +1.24 (+1.68%) | 4,095,700 |
7 May 2024 | USD | 73.18 | 74.08 | 72.18 | 73.99 | 73.99 | +1.28 (+1.76%) | 4,318,700 |
6 May 2024 | USD | 72.93 | 73.19 | 72.6 | 72.71 | 72.71 | -0.21 (-0.29%) | 2,091,900 |
3 May 2024 | USD | 73.35 | 73.43 | 72.36 | 72.92 | 72.92 | +0.05 (+0.07%) | 3,451,900 |
2 May 2024 | USD | 72.33 | 72.9 | 71.97 | 72.87 | 72.87 | +0.92 (+1.28%) | 2,620,500 |
1 May 2024 | USD | 71.4 | 72.66 | 71.34 | 71.95 | 71.95 | +0.32 (+0.45%) | 3,088,200 |
30 Apr 2024 | USD | 71.81 | 72.02 | 71.33 | 71.63 | 71.63 | -0.65 (-0.90%) | 2,310,600 |
29 Apr 2024 | USD | 71.68 | 72.33 | 71.67 | 72.28 | 72.28 | +0.96 (+1.35%) | 2,428,100 |
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 |