Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 67.52 | 68.31 | 67.19 | 67.54 | 67.54 | -0.82 (-1.20%) | 13,400 |
17 May 2024 | USD | 67.88 | 68.5 | 67.51 | 68.36 | 68.36 | +0.93 (+1.38%) | 24,700 |
16 May 2024 | USD | 66.9 | 67.5 | 66.9 | 67.43 | 67.43 | +1 (+1.51%) | 15,900 |
15 May 2024 | USD | 65.09 | 66.44 | 64.86 | 66.43 | 66.43 | +0.99 (+1.51%) | 26,500 |
14 May 2024 | USD | 65.77 | 66.04 | 65.1 | 65.44 | 65.44 | -1.3 (-1.95%) | 34,200 |
13 May 2024 | USD | 66.7 | 67.14 | 66.17 | 66.74 | 66.74 | +0.36 (+0.54%) | 18,000 |
10 May 2024 | USD | 67.63 | 67.63 | 66.23 | 66.38 | 66.38 | -1.24 (-1.83%) | 25,300 |
9 May 2024 | USD | 67.62 | 67.93 | 67.13 | 67.62 | 67.62 | +0.29 (+0.43%) | 19,900 |
8 May 2024 | USD | 66.83 | 67.34 | 66.52 | 67.33 | 67.33 | -0.19 (-0.28%) | 60,700 |
7 May 2024 | USD | 67.98 | 68.08 | 67.06 | 67.52 | 67.52 | -0.97 (-1.42%) | 87,000 |
6 May 2024 | USD | 68 | 68.71 | 67.87 | 68.49 | 68.49 | +0.79 (+1.17%) | 177,000 |
3 May 2024 | USD | 68.61 | 68.78 | 67.52 | 67.7 | 67.7 | -1.03 (-1.50%) | 107,600 |
2 May 2024 | USD | 68.34 | 69.04 | 68.08 | 68.73 | 68.73 | +0.37 (+0.54%) | 446,200 |
1 May 2024 | USD | 70.49 | 70.99 | 68.19 | 68.36 | 68.36 | -2.63 (-3.70%) | 280,700 |
30 Apr 2024 | USD | 71.47 | 71.47 | 70.54 | 70.99 | 70.99 | -1.51 (-2.08%) | 19,300 |
29 Apr 2024 | USD | 72.84 | 72.99 | 72.34 | 72.5 | 72.5 | -0.06 (-0.08%) | 13,400 |
26 Apr 2024 | USD | 72.84 | 72.84 | 72.34 | 72.56 | 72.56 | +0.02 (+0.03%) | 16,000 |
25 Apr 2024 | USD | 71.89 | 72.63 | 71.22 | 72.54 | 72.54 | +0.82 (+1.14%) | 17,500 |
24 Apr 2024 | USD | 71.34 | 71.9 | 71.2 | 71.72 | 71.72 | +0.27 (+0.38%) | 42,300 |
23 Apr 2024 | USD | 69.92 | 71.59 | 69.76 | 71.45 | 71.45 | +0.85 (+1.20%) | 30,000 |
22 Apr 2024 | USD | 70.12 | 70.66 | 69.93 | 70.6 | 70.6 | -0.44 (-0.62%) | 85,800 |
19 Apr 2024 | USD | 70.7 | 71.58 | 70.58 | 71.04 | 71.04 | +0.14 (+0.20%) | 27,600 |
18 Apr 2024 | USD | 71.21 | 71.85 | 70.76 | 70.9 | 70.9 | -0.55 (-0.77%) | 42,000 |
17 Apr 2024 | USD | 72.64 | 73.14 | 71.35 | 71.45 | 71.45 | -2.31 (-3.13%) | 93,000 |
16 Apr 2024 | USD | 73.19 | 73.88 | 72.83 | 73.76 | 73.76 | +0.8 (+1.10%) | 72,300 |
15 Apr 2024 | USD | 72.72 | 73.16 | 71.78 | 72.96 | 72.96 | -0.08 (-0.11%) | 46,700 |
12 Apr 2024 | USD | 73.98 | 74.57 | 73.03 | 73.04 | 73.04 | +0.22 (+0.30%) | 50,100 |
11 Apr 2024 | USD | 72.65 | 72.83 | 71.93 | 72.82 | 72.82 | 0.0 (0.0%) | 25,200 |
10 Apr 2024 | USD | 72.11 | 72.91 | 71.12 | 72.82 | 72.82 | +0.58 (+0.80%) | 33,200 |
9 Apr 2024 | USD | 72.46 | 72.56 | 71.71 | 72.24 | 72.24 | +0.36 (+0.50%) | 19,500 |