Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | USD | 73.09 | 73.43 | 72.98 | 73.31 | 73.31 | +0.8 (+1.10%) | 342,030 |
26 Apr 2024 | USD | 72.25 | 72.61 | 72.22 | 72.51 | 72.51 | +0.49 (+0.68%) | 256,800 |
25 Apr 2024 | USD | 71.43 | 72.12 | 71.21 | 72.02 | 72.02 | -0.68 (-0.94%) | 281,400 |
24 Apr 2024 | USD | 72.87 | 72.92 | 72.45 | 72.7 | 72.7 | +0.13 (+0.18%) | 267,300 |
23 Apr 2024 | USD | 72.15 | 72.65 | 72.09 | 72.57 | 72.57 | +0.27 (+0.37%) | 475,000 |
22 Apr 2024 | USD | 71.86 | 72.49 | 71.8 | 72.3 | 72.3 | +0.87 (+1.22%) | 662,700 |
19 Apr 2024 | USD | 71.76 | 71.79 | 71.28 | 71.43 | 71.43 | -0.31 (-0.43%) | 407,400 |
18 Apr 2024 | USD | 72.01 | 72.27 | 71.64 | 71.74 | 71.74 | -0.01 (-0.01%) | 321,800 |
17 Apr 2024 | USD | 72.04 | 72.07 | 71.45 | 71.75 | 71.75 | -0.29 (-0.40%) | 450,800 |
16 Apr 2024 | USD | 72.23 | 72.39 | 71.83 | 72.04 | 72.04 | -1.17 (-1.60%) | 385,300 |
15 Apr 2024 | USD | 74.24 | 74.31 | 73.08 | 73.21 | 73.21 | -0.41 (-0.56%) | 337,800 |
12 Apr 2024 | USD | 74.19 | 74.29 | 73.56 | 73.62 | 73.62 | -1.28 (-1.71%) | 465,700 |
11 Apr 2024 | USD | 74.96 | 75.05 | 74.24 | 74.9 | 74.9 | +0.72 (+0.97%) | 219,900 |
10 Apr 2024 | USD | 74.41 | 74.46 | 73.84 | 74.18 | 74.18 | -1.43 (-1.89%) | 782,600 |
9 Apr 2024 | USD | 75.83 | 75.87 | 75.26 | 75.61 | 75.61 | +0.31 (+0.41%) | 527,900 |
8 Apr 2024 | USD | 75.35 | 75.53 | 75.24 | 75.3 | 75.3 | +0.25 (+0.33%) | 489,700 |
5 Apr 2024 | USD | 74.85 | 75.23 | 74.66 | 75.05 | 75.05 | +0.25 (+0.33%) | 310,000 |
4 Apr 2024 | USD | 75.93 | 75.93 | 74.75 | 74.8 | 74.8 | -0.58 (-0.77%) | 337,900 |
3 Apr 2024 | USD | 74.79 | 75.47 | 74.78 | 75.38 | 75.38 | +0.31 (+0.41%) | 229,200 |
2 Apr 2024 | USD | 75.01 | 75.09 | 74.82 | 75.07 | 75.07 | -0.22 (-0.29%) | 305,400 |
1 Apr 2024 | USD | 75.59 | 75.67 | 75.13 | 75.29 | 75.29 | -0.74 (-0.97%) | 582,200 |
28 Mar 2024 | USD | 75.91 | 76.16 | 75.91 | 76.03 | 76.03 | -0.28 (-0.37%) | 339,900 |
27 Mar 2024 | USD | 76.08 | 76.32 | 75.91 | 76.31 | 76.31 | +0.42 (+0.55%) | 334,300 |
26 Mar 2024 | USD | 76.19 | 76.19 | 75.87 | 75.89 | 75.89 | +0.14 (+0.18%) | 248,100 |
25 Mar 2024 | USD | 75.69 | 75.97 | 75.65 | 75.75 | 75.75 | -0.39 (-0.51%) | 214,400 |
22 Mar 2024 | USD | 76.39 | 76.4 | 76.05 | 76.14 | 76.14 | -0.24 (-0.31%) | 576,200 |
21 Mar 2024 | USD | 76.44 | 76.57 | 76.33 | 76.38 | 76.38 | +0.32 (+0.42%) | 238,700 |
20 Mar 2024 | USD | 75.39 | 76.09 | 75.27 | 76.06 | 76.06 | +0.69 (+0.92%) | 377,700 |
19 Mar 2024 | USD | 74.99 | 75.45 | 74.84 | 75.37 | 75.37 | +0.21 (+0.28%) | 296,900 |
18 Mar 2024 | USD | 75.14 | 75.23 | 74.97 | 75.16 | 75.16 | +0.63 (+0.85%) | 560,900 |