Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 84.72 | 84.97 | 84.29 | 84.39 | 84.39 | -0.5 (-0.59%) | 2,842,800 |
17 May 2024 | USD | 85 | 85.1 | 84.58 | 84.89 | 84.89 | -0.01 (-0.01%) | 2,791,700 |
16 May 2024 | USD | 85.04 | 85.28 | 84.77 | 84.9 | 84.9 | -0.06 (-0.07%) | 2,577,000 |
15 May 2024 | USD | 85.03 | 85.42 | 84.76 | 84.96 | 84.96 | +1.16 (+1.38%) | 3,544,900 |
14 May 2024 | USD | 83.72 | 84.17 | 83.36 | 83.8 | 83.8 | +0.64 (+0.77%) | 3,099,700 |
13 May 2024 | USD | 83.2 | 83.65 | 82.77 | 83.16 | 83.16 | +0.27 (+0.33%) | 2,848,700 |
10 May 2024 | USD | 83.25 | 83.34 | 82.64 | 82.89 | 82.89 | -0.23 (-0.28%) | 5,649,800 |
9 May 2024 | USD | 82.1 | 83.19 | 82.1 | 83.12 | 83.12 | +1.67 (+2.05%) | 5,452,200 |
8 May 2024 | USD | 81.69 | 81.69 | 81.18 | 81.45 | 81.45 | -0.69 (-0.84%) | 4,129,800 |
7 May 2024 | USD | 82.01 | 82.4 | 81.78 | 82.14 | 82.14 | +0.77 (+0.95%) | 3,667,300 |
6 May 2024 | USD | 81.89 | 82.03 | 81.05 | 81.37 | 81.37 | +0.07 (+0.09%) | 3,044,800 |
3 May 2024 | USD | 82.16 | 82.64 | 81.11 | 81.3 | 81.3 | +0.54 (+0.67%) | 4,270,000 |
2 May 2024 | USD | 80.39 | 80.94 | 79.55 | 80.76 | 80.76 | +1.12 (+1.41%) | 4,804,800 |
1 May 2024 | USD | 79.5 | 81.12 | 79.37 | 79.64 | 79.64 | +0.03 (+0.04%) | 7,204,200 |
30 Apr 2024 | USD | 80.41 | 80.79 | 79.58 | 79.61 | 79.61 | -1.37 (-1.69%) | 7,003,900 |
29 Apr 2024 | USD | 80.51 | 81.23 | 80.51 | 80.98 | 80.98 | +0.82 (+1.02%) | 4,374,000 |
26 Apr 2024 | USD | 80.24 | 80.97 | 80 | 80.16 | 80.16 | +0.04 (+0.05%) | 3,334,400 |
25 Apr 2024 | USD | 79.78 | 80.25 | 79.27 | 80.12 | 80.12 | -0.46 (-0.57%) | 4,082,800 |
24 Apr 2024 | USD | 80.12 | 80.72 | 79.64 | 80.58 | 80.58 | +0.15 (+0.19%) | 4,513,600 |
23 Apr 2024 | USD | 79.85 | 80.76 | 79.72 | 80.43 | 80.43 | +0.73 (+0.92%) | 5,484,100 |
22 Apr 2024 | USD | 79.3 | 79.86 | 78.76 | 79.7 | 79.7 | +0.7 (+0.89%) | 3,846,100 |
19 Apr 2024 | USD | 78.66 | 79.35 | 78.63 | 79 | 79 | +0.38 (+0.48%) | 4,585,100 |
18 Apr 2024 | USD | 78.93 | 79.12 | 78.27 | 78.62 | 78.62 | +0.01 (+0.01%) | 4,158,300 |
17 Apr 2024 | USD | 79.03 | 79.38 | 78.56 | 78.61 | 78.61 | -0.58 (-0.73%) | 5,554,700 |
16 Apr 2024 | USD | 79.96 | 80.05 | 78.96 | 79.19 | 79.19 | -1.13 (-1.41%) | 6,598,800 |
15 Apr 2024 | USD | 82.25 | 82.33 | 79.87 | 80.32 | 80.32 | -1.39 (-1.70%) | 5,478,600 |
12 Apr 2024 | USD | 82.19 | 82.38 | 81.39 | 81.71 | 81.71 | -0.98 (-1.19%) | 5,450,900 |
11 Apr 2024 | USD | 82.99 | 83.16 | 81.86 | 82.69 | 82.69 | +0.28 (+0.34%) | 7,145,900 |
10 Apr 2024 | USD | 83.45 | 83.71 | 81.93 | 82.41 | 82.41 | -3.56 (-4.14%) | 8,332,800 |
9 Apr 2024 | USD | 85.15 | 85.97 | 84.97 | 85.97 | 85.97 | +1.13 (+1.33%) | 4,075,600 |