Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 75.6 | 75.6 | 75.29 | 75.43 | 75.43 | -0.28 (-0.37%) | 1,120,200 |
9 May 2024 | USD | 75.35 | 75.87 | 75.31 | 75.71 | 75.71 | +0.14 (+0.19%) | 1,887,700 |
8 May 2024 | USD | 75.51 | 75.75 | 75.5 | 75.57 | 75.57 | -0.28 (-0.37%) | 3,477,800 |
7 May 2024 | USD | 76.11 | 76.25 | 75.74 | 75.85 | 75.85 | +0.13 (+0.17%) | 1,076,300 |
6 May 2024 | USD | 75.55 | 75.73 | 75.44 | 75.72 | 75.72 | +0.35 (+0.46%) | 1,487,800 |
3 May 2024 | USD | 75.42 | 75.71 | 75 | 75.37 | 75.37 | +0.65 (+0.87%) | 1,785,000 |
2 May 2024 | USD | 74.12 | 74.77 | 74.02 | 74.72 | 74.72 | +0.53 (+0.71%) | 2,526,800 |
1 May 2024 | USD | 74 | 74.74 | 73.88 | 74.19 | 74.19 | +0.11 (+0.15%) | 1,386,500 |
30 Apr 2024 | USD | 74.41 | 74.49 | 73.96 | 74.08 | 74.08 | -0.61 (-0.82%) | 2,216,400 |
29 Apr 2024 | USD | 74.63 | 74.72 | 74.36 | 74.69 | 74.69 | +0.47 (+0.63%) | 3,642,700 |
26 Apr 2024 | USD | 74.25 | 74.42 | 74.15 | 74.22 | 74.22 | +0.41 (+0.56%) | 1,222,400 |
25 Apr 2024 | USD | 73.44 | 73.85 | 73.21 | 73.81 | 73.81 | -0.28 (-0.38%) | 1,169,900 |
24 Apr 2024 | USD | 74.37 | 74.37 | 73.75 | 74.09 | 74.09 | -0.52 (-0.70%) | 2,008,000 |
23 Apr 2024 | USD | 74.4 | 75.01 | 74.2 | 74.61 | 74.61 | +0.17 (+0.23%) | 1,308,300 |
22 Apr 2024 | USD | 74.26 | 74.51 | 74.16 | 74.44 | 74.44 | +0.13 (+0.17%) | 2,958,500 |
19 Apr 2024 | USD | 74.66 | 74.66 | 74.17 | 74.31 | 74.31 | +0.12 (+0.16%) | 2,678,900 |
18 Apr 2024 | USD | 74.58 | 74.58 | 74 | 74.19 | 74.19 | -0.2 (-0.27%) | 2,633,700 |
17 Apr 2024 | USD | 74.35 | 74.55 | 74.08 | 74.39 | 74.39 | +0.6 (+0.81%) | 2,076,300 |
16 Apr 2024 | USD | 73.84 | 73.93 | 73.36 | 73.79 | 73.79 | -0.3 (-0.40%) | 2,121,200 |
15 Apr 2024 | USD | 75 | 75.01 | 73.96 | 74.09 | 74.09 | -1.28 (-1.70%) | 2,865,900 |
12 Apr 2024 | USD | 75.64 | 75.69 | 75.36 | 75.37 | 75.37 | +0.17 (+0.23%) | 1,833,700 |
11 Apr 2024 | USD | 75.47 | 75.72 | 74.94 | 75.2 | 75.2 | -0.24 (-0.32%) | 1,417,600 |
10 Apr 2024 | USD | 76.22 | 76.23 | 75.3 | 75.44 | 75.44 | -1.51 (-1.96%) | 3,024,300 |
9 Apr 2024 | USD | 76.84 | 77.01 | 76.7 | 76.95 | 76.95 | +0.58 (+0.76%) | 2,270,200 |
8 Apr 2024 | USD | 76.07 | 76.55 | 76.07 | 76.37 | 76.37 | +0.19 (+0.25%) | 3,824,500 |
5 Apr 2024 | USD | 76.31 | 76.57 | 76.13 | 76.18 | 76.18 | -0.48 (-0.63%) | 1,463,400 |
4 Apr 2024 | USD | 77 | 77.01 | 76.48 | 76.66 | 76.66 | +0.11 (+0.14%) | 2,588,300 |
3 Apr 2024 | USD | 76.2 | 76.75 | 75.97 | 76.55 | 76.55 | -0.04 (-0.05%) | 2,603,700 |
2 Apr 2024 | USD | 76.14 | 76.63 | 75.86 | 76.59 | 76.59 | -0.16 (-0.21%) | 2,121,700 |
1 Apr 2024 | USD | 77.22 | 77.33 | 76.68 | 76.75 | 76.75 | -1.48 (-1.89%) | 1,974,900 |