Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 84.08 | 84.1378 | 83.81 | 83.94 | 83.94 | -0.13 (-0.15%) | 1,190,174 |
17 May 2024 | USD | 83.87 | 84.1 | 83.73 | 84.07 | 84.07 | +0.19 (+0.23%) | 1,292,600 |
16 May 2024 | USD | 83.65 | 84.03 | 83.59 | 83.88 | 83.88 | +0.33 (+0.39%) | 1,513,700 |
15 May 2024 | USD | 83.15 | 83.58 | 83.15 | 83.55 | 83.55 | +0.56 (+0.67%) | 1,582,700 |
14 May 2024 | USD | 82.98 | 83.04 | 82.59 | 82.99 | 82.99 | +0.08 (+0.10%) | 1,126,400 |
13 May 2024 | USD | 83.08 | 83.28 | 82.83 | 82.91 | 82.91 | 0.0 (0.0%) | 1,212,500 |
10 May 2024 | USD | 82.79 | 82.96 | 82.76 | 82.91 | 82.91 | +0.29 (+0.35%) | 1,824,700 |
9 May 2024 | USD | 82.15 | 82.62 | 82.09 | 82.62 | 82.62 | +0.48 (+0.58%) | 1,255,300 |
8 May 2024 | USD | 82.03 | 82.28 | 82.03 | 82.14 | 82.14 | +0.02 (+0.02%) | 1,159,800 |
7 May 2024 | USD | 81.85 | 82.16 | 81.85 | 82.12 | 82.12 | +0.52 (+0.64%) | 1,183,300 |
6 May 2024 | USD | 81.36 | 81.63 | 81.21 | 81.6 | 81.6 | +0.49 (+0.60%) | 1,147,200 |
3 May 2024 | USD | 81.11 | 81.19 | 80.55 | 81.11 | 81.11 | +0.47 (+0.58%) | 2,356,700 |
2 May 2024 | USD | 80.77 | 80.85 | 80.34 | 80.64 | 80.64 | +0.3 (+0.37%) | 3,028,400 |
1 May 2024 | USD | 80.24 | 81.1 | 80.12 | 80.34 | 80.34 | -0.11 (-0.14%) | 3,781,100 |
30 Apr 2024 | USD | 80.88 | 81.05 | 80.45 | 80.45 | 80.45 | -0.83 (-1.02%) | 2,320,600 |
29 Apr 2024 | USD | 80.99 | 81.31 | 80.94 | 81.28 | 81.28 | +0.35 (+0.43%) | 1,422,800 |
26 Apr 2024 | USD | 81.08 | 81.22 | 80.89 | 80.93 | 80.93 | -0.29 (-0.36%) | 2,364,100 |
25 Apr 2024 | USD | 80.91 | 81.37 | 80.6 | 81.22 | 81.22 | -0.13 (-0.16%) | 1,926,700 |
24 Apr 2024 | USD | 81.1 | 81.41 | 80.86 | 81.35 | 81.35 | +0.18 (+0.22%) | 1,926,900 |
23 Apr 2024 | USD | 81.04 | 81.38 | 81 | 81.17 | 81.17 | +0.3 (+0.37%) | 2,727,900 |
22 Apr 2024 | USD | 80.72 | 81.27 | 80.54 | 80.87 | 80.87 | +0.37 (+0.46%) | 2,632,400 |
19 Apr 2024 | USD | 80.05 | 80.61 | 80.05 | 80.5 | 80.5 | +0.5 (+0.63%) | 2,921,200 |
18 Apr 2024 | USD | 80.18 | 80.33 | 79.79 | 80 | 80 | +0.08 (+0.10%) | 2,565,900 |
17 Apr 2024 | USD | 80.09 | 80.28 | 79.69 | 79.92 | 79.92 | 0.0 (0.0%) | 5,021,500 |
16 Apr 2024 | USD | 80.22 | 80.3 | 79.83 | 79.92 | 79.92 | -0.06 (-0.08%) | 3,699,000 |
15 Apr 2024 | USD | 81.12 | 81.21 | 79.86 | 79.98 | 79.98 | -0.48 (-0.60%) | 4,103,300 |
12 Apr 2024 | USD | 81.07 | 81.22 | 80.31 | 80.46 | 80.46 | -0.88 (-1.08%) | 2,875,700 |
11 Apr 2024 | USD | 81.66 | 81.74 | 81.05 | 81.34 | 81.34 | -0.17 (-0.21%) | 2,120,500 |
10 Apr 2024 | USD | 81.52 | 81.81 | 81.21 | 81.51 | 81.51 | -0.8 (-0.97%) | 3,513,100 |
9 Apr 2024 | USD | 82.49 | 82.53 | 81.71 | 82.31 | 82.31 | +0.02 (+0.02%) | 1,513,000 |