Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Mar 2024 | USD | 74.53 | 74.65 | 74.29 | 74.53 | 74.53 | -0.27 (-0.36%) | 297,200 |
14 Mar 2024 | USD | 75.34 | 75.4 | 74.56 | 74.8 | 74.8 | -0.41 (-0.55%) | 395,000 |
13 Mar 2024 | USD | 75.05 | 75.41 | 74.99 | 75.21 | 75.21 | -0.35 (-0.46%) | 243,400 |
12 Mar 2024 | USD | 75.12 | 75.56 | 74.9 | 75.56 | 75.56 | +0.53 (+0.71%) | 266,300 |
11 Mar 2024 | USD | 75.07 | 75.2 | 74.87 | 75.03 | 75.03 | -1.09 (-1.43%) | 365,500 |
8 Mar 2024 | USD | 76.62 | 76.75 | 76.08 | 76.12 | 76.12 | -0.03 (-0.04%) | 641,700 |
7 Mar 2024 | USD | 76.06 | 76.26 | 75.9 | 76.15 | 76.15 | +0.36 (+0.47%) | 368,900 |
6 Mar 2024 | USD | 75.69 | 76.08 | 75.59 | 75.79 | 75.79 | +1.18 (+1.58%) | 479,300 |
5 Mar 2024 | USD | 74.91 | 75.13 | 74.44 | 74.61 | 74.61 | -0.01 (-0.01%) | 284,100 |
4 Mar 2024 | USD | 74.68 | 74.81 | 74.6 | 74.62 | 74.62 | -0.37 (-0.49%) | 349,900 |
1 Mar 2024 | USD | 74.53 | 75.06 | 74.33 | 74.99 | 74.99 | +0.98 (+1.32%) | 309,500 |
29 Feb 2024 | USD | 74.13 | 74.27 | 73.71 | 74.01 | 74.01 | +0.39 (+0.53%) | 271,600 |
28 Feb 2024 | USD | 73.58 | 73.74 | 73.53 | 73.62 | 73.62 | -0.46 (-0.62%) | 162,000 |
27 Feb 2024 | USD | 74.01 | 74.12 | 73.94 | 74.08 | 74.08 | +0.13 (+0.18%) | 438,600 |
26 Feb 2024 | USD | 74.12 | 74.12 | 73.82 | 73.95 | 73.95 | -0.21 (-0.28%) | 215,100 |