Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 69.61 | 69.905 | 69.2 | 69.58 | 69.58 | +0.75 (+1.09%) | 34,200 |
2 May 2024 | USD | 68.96 | 69.05 | 68.19 | 68.83 | 68.83 | +0.36 (+0.53%) | 188,100 |
1 May 2024 | USD | 68.9 | 69.39 | 68.061 | 68.47 | 68.47 | -0.44 (-0.64%) | 108,200 |
30 Apr 2024 | USD | 70.3 | 70.3 | 68.91 | 68.91 | 68.91 | -1.73 (-2.45%) | 99,000 |
29 Apr 2024 | USD | 70.4 | 70.72 | 70.4 | 70.64 | 70.64 | +0.38 (+0.54%) | 52,500 |
26 Apr 2024 | USD | 70.21 | 70.48 | 70.08 | 70.26 | 70.26 | +0.1 (+0.14%) | 104,100 |
25 Apr 2024 | USD | 70.15 | 70.53 | 69.371 | 70.16 | 70.16 | -0.58 (-0.82%) | 108,700 |
24 Apr 2024 | USD | 70.54 | 70.79 | 70.25 | 70.74 | 70.74 | +0.16 (+0.23%) | 65,300 |
23 Apr 2024 | USD | 69.91 | 70.78 | 69.7 | 70.58 | 70.58 | +0.68 (+0.97%) | 97,600 |
22 Apr 2024 | USD | 69.52 | 70.38 | 69.15 | 69.9 | 69.9 | +0.47 (+0.68%) | 47,300 |
19 Apr 2024 | USD | 68.7 | 69.578 | 68.7 | 69.43 | 69.43 | +0.6 (+0.87%) | 75,000 |
18 Apr 2024 | USD | 69.19 | 69.54 | 68.62 | 68.83 | 68.83 | -0.03 (-0.04%) | 59,900 |
17 Apr 2024 | USD | 69.78 | 69.9118 | 68.86 | 68.86 | 68.86 | -0.51 (-0.74%) | 131,835 |
16 Apr 2024 | USD | 69.37 | 69.578 | 68.911 | 69.37 | 69.37 | -0.36 (-0.52%) | 72,782 |
15 Apr 2024 | USD | 70.8 | 70.965 | 69.4458 | 69.73 | 69.73 | -0.462 (-0.66%) | 64,462 |
12 Apr 2024 | USD | 71.26 | 71.294 | 69.978 | 70.192 | 70.192 | -0.998 (-1.40%) | 192,200 |
11 Apr 2024 | USD | 71.45 | 71.489 | 70.78 | 71.19 | 71.19 | -0.18 (-0.25%) | 63,300 |
10 Apr 2024 | USD | 71.9 | 71.9 | 71.01 | 71.37 | 71.37 | -0.97 (-1.34%) | 71,900 |
9 Apr 2024 | USD | 72.74 | 72.93 | 71.96 | 72.34 | 72.34 | -0.23 (-0.32%) | 67,200 |
8 Apr 2024 | USD | 72.86 | 72.95 | 72.51 | 72.57 | 72.57 | -0.01 (-0.01%) | 118,100 |
5 Apr 2024 | USD | 72.28 | 72.829 | 72.121 | 72.58 | 72.58 | +0.41 (+0.57%) | 72,000 |
4 Apr 2024 | USD | 73.32 | 73.43 | 72 | 72.17 | 72.17 | -0.66 (-0.91%) | 60,000 |
3 Apr 2024 | USD | 72.29 | 72.9 | 72.29 | 72.83 | 72.83 | +0.46 (+0.64%) | 92,600 |
2 Apr 2024 | USD | 72.79 | 72.79 | 71.91 | 72.37 | 72.37 | -0.76 (-1.04%) | 103,600 |
1 Apr 2024 | USD | 73.5 | 73.5 | 72.71 | 73.13 | 73.13 | -0.14 (-0.19%) | 73,300 |
28 Mar 2024 | USD | 73.06 | 73.385 | 72.86 | 73.27 | 73.27 | +0.48 (+0.66%) | 73,500 |
27 Mar 2024 | USD | 71.87 | 72.79 | 71.866 | 72.79 | 72.79 | +1.3 (+1.82%) | 64,700 |
26 Mar 2024 | USD | 72.01 | 72.16 | 71.49 | 71.49 | 71.49 | -0.33 (-0.46%) | 107,400 |
25 Mar 2024 | USD | 71.665 | 72.26 | 71.665 | 71.82 | 71.82 | +0.22 (+0.31%) | 239,400 |
22 Mar 2024 | USD | 72.09 | 72.22 | 71.57 | 71.6 | 71.6 | -0.6 (-0.83%) | 61,500 |