Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 75.26 | 75.535 | 75.225 | 75.29 | 75.29 | +0.14 (+0.19%) | 446,189 |
17 May 2024 | USD | 74.98 | 75.28 | 74.85 | 75.15 | 75.15 | +0.29 (+0.39%) | 187,700 |
16 May 2024 | USD | 75.3 | 75.3 | 74.85 | 74.86 | 74.86 | -0.49 (-0.65%) | 211,900 |
15 May 2024 | USD | 74.97 | 75.37 | 74.63 | 75.35 | 75.35 | +0.88 (+1.18%) | 250,500 |
14 May 2024 | USD | 74.25 | 74.48 | 74.18 | 74.47 | 74.47 | +0.39 (+0.53%) | 367,300 |
13 May 2024 | USD | 74.27 | 74.36 | 74 | 74.08 | 74.08 | -0.11 (-0.15%) | 228,700 |
10 May 2024 | USD | 74.53 | 74.53 | 74.06 | 74.19 | 74.19 | -0.24 (-0.32%) | 193,700 |
9 May 2024 | USD | 73.93 | 74.44 | 73.9 | 74.43 | 74.43 | +0.22 (+0.30%) | 185,400 |
8 May 2024 | USD | 73.87 | 74.23 | 73.87 | 74.21 | 74.21 | -0.58 (-0.78%) | 203,500 |
7 May 2024 | USD | 74.86 | 74.97 | 74.65 | 74.79 | 74.79 | -0.38 (-0.51%) | 246,600 |
6 May 2024 | USD | 74.99 | 75.21 | 74.9 | 75.17 | 75.17 | +0.49 (+0.66%) | 243,900 |
3 May 2024 | USD | 74.67 | 74.88 | 74.22 | 74.68 | 74.68 | +0.8 (+1.08%) | 210,800 |
2 May 2024 | USD | 73.51 | 74.03 | 73.1 | 73.88 | 73.88 | +1.53 (+2.11%) | 502,000 |
1 May 2024 | USD | 72.43 | 73.24 | 72.21 | 72.35 | 72.35 | -0.06 (-0.08%) | 396,900 |
30 Apr 2024 | USD | 73.06 | 73.26 | 72.4 | 72.41 | 72.41 | -0.9 (-1.23%) | 348,500 |
29 Apr 2024 | USD | 73.09 | 73.43 | 72.98 | 73.31 | 73.31 | +0.8 (+1.10%) | 342,200 |
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 |