Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 79.89 | 80.01 | 79.71 | 79.94 | 79.94 | +0.58 (+0.73%) | 11,001,300 |
14 May 2024 | USD | 79.32 | 79.44 | 79.27 | 79.36 | 79.36 | +0.19 (+0.24%) | 5,643,300 |
13 May 2024 | USD | 79.31 | 79.35 | 79.15 | 79.17 | 79.17 | +0.05 (+0.06%) | 5,981,800 |
10 May 2024 | USD | 79.25 | 79.26 | 79.07 | 79.12 | 79.12 | -0.23 (-0.29%) | 7,991,000 |
9 May 2024 | USD | 79.23 | 79.4 | 79.18 | 79.35 | 79.35 | +0.1 (+0.13%) | 12,491,000 |
8 May 2024 | USD | 79.21 | 79.35 | 79.21 | 79.25 | 79.25 | -0.16 (-0.20%) | 19,767,800 |
7 May 2024 | USD | 79.52 | 79.64 | 79.38 | 79.41 | 79.41 | +0.01 (+0.01%) | 5,956,300 |
6 May 2024 | USD | 79.35 | 79.42 | 79.29 | 79.4 | 79.4 | +0.14 (+0.18%) | 5,636,700 |
3 May 2024 | USD | 79.28 | 79.53 | 79.03 | 79.26 | 79.26 | +0.46 (+0.58%) | 6,946,900 |
2 May 2024 | USD | 78.4 | 78.84 | 78.35 | 78.8 | 78.8 | +0.45 (+0.57%) | 8,400,900 |
1 May 2024 | USD | 78.14 | 78.64 | 78.08 | 78.35 | 78.35 | -0.01 (-0.01%) | 9,262,500 |
30 Apr 2024 | USD | 78.49 | 78.53 | 78.29 | 78.36 | 78.36 | -0.32 (-0.41%) | 7,999,800 |
29 Apr 2024 | USD | 78.51 | 78.74 | 78.51 | 78.68 | 78.68 | +0.27 (+0.34%) | 6,605,100 |
26 Apr 2024 | USD | 78.46 | 78.53 | 78.38 | 78.41 | 78.41 | +0.19 (+0.24%) | 4,600,900 |
25 Apr 2024 | USD | 78.03 | 78.23 | 77.86 | 78.22 | 78.22 | -0.17 (-0.22%) | 8,166,000 |
24 Apr 2024 | USD | 78.57 | 78.57 | 78.26 | 78.39 | 78.39 | -0.23 (-0.29%) | 7,467,900 |
23 Apr 2024 | USD | 78.39 | 78.81 | 78.31 | 78.62 | 78.62 | +0.21 (+0.27%) | 9,174,900 |
22 Apr 2024 | USD | 78.24 | 78.44 | 78.24 | 78.41 | 78.41 | +0.17 (+0.22%) | 5,146,600 |
19 Apr 2024 | USD | 78.32 | 78.39 | 78.22 | 78.24 | 78.24 | +0.09 (+0.12%) | 8,711,800 |
18 Apr 2024 | USD | 78.26 | 78.38 | 78.1 | 78.15 | 78.15 | -0.19 (-0.24%) | 7,853,100 |
17 Apr 2024 | USD | 78.2 | 78.46 | 78.19 | 78.34 | 78.34 | +0.35 (+0.45%) | 8,920,500 |
16 Apr 2024 | USD | 78 | 78.04 | 77.8 | 77.99 | 77.99 | -0.21 (-0.27%) | 9,333,300 |
15 Apr 2024 | USD | 78.4 | 78.46 | 78.13 | 78.2 | 78.2 | -0.61 (-0.77%) | 6,067,900 |
12 Apr 2024 | USD | 78.95 | 78.95 | 78.79 | 78.81 | 78.81 | +0.14 (+0.18%) | 7,314,800 |
11 Apr 2024 | USD | 78.81 | 78.98 | 78.54 | 78.67 | 78.67 | -0.07 (-0.09%) | 6,585,800 |
10 Apr 2024 | USD | 79.16 | 79.16 | 78.66 | 78.74 | 78.74 | -0.94 (-1.18%) | 9,174,400 |
9 Apr 2024 | USD | 79.66 | 79.74 | 79.59 | 79.68 | 79.68 | +0.29 (+0.37%) | 5,133,500 |
8 Apr 2024 | USD | 79.3 | 79.51 | 79.3 | 79.39 | 79.39 | -0.14 (-0.18%) | 3,326,500 |
5 Apr 2024 | USD | 79.58 | 79.72 | 79.42 | 79.53 | 79.53 | -0.23 (-0.29%) | 5,604,700 |
4 Apr 2024 | USD | 79.91 | 79.91 | 79.61 | 79.76 | 79.76 | +0.06 (+0.08%) | 5,597,300 |