Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 72.12 | 73 | 71.48 | 72.88 | 72.88 | +0.32 (+0.44%) | 440,895 |
8 May 2024 | USD | 73.92 | 73.985 | 72.42 | 72.56 | 72.56 | -1.61 (-2.17%) | 468,200 |
7 May 2024 | USD | 74.85 | 75.26 | 74.06 | 74.17 | 74.17 | -0.71 (-0.95%) | 909,700 |
6 May 2024 | USD | 73.6 | 74.9 | 73.369 | 74.88 | 74.88 | +1.63 (+2.23%) | 705,800 |
3 May 2024 | USD | 74.36 | 74.61 | 72.925 | 73.25 | 73.25 | -0.63 (-0.85%) | 567,300 |
2 May 2024 | USD | 73.61 | 74.36 | 73.33 | 73.88 | 73.88 | +0.95 (+1.30%) | 573,800 |
1 May 2024 | USD | 73.02 | 73.89 | 72.79 | 72.93 | 72.93 | -0.58 (-0.79%) | 893,600 |
30 Apr 2024 | USD | 74.04 | 74.745 | 73.32 | 73.51 | 73.51 | -0.78 (-1.05%) | 937,400 |
29 Apr 2024 | USD | 73.8 | 74.89 | 73.353 | 74.29 | 74.29 | +0.5 (+0.68%) | 848,300 |
26 Apr 2024 | USD | 75.11 | 75.93 | 73.73 | 73.79 | 73.79 | -1.57 (-2.08%) | 1,165,900 |
25 Apr 2024 | USD | 71.34 | 76.45 | 71.34 | 75.36 | 75.36 | +3.4 (+4.72%) | 1,894,200 |
24 Apr 2024 | USD | 72.18 | 72.68 | 71.38 | 71.96 | 71.96 | +0.46 (+0.64%) | 888,800 |
23 Apr 2024 | USD | 70.05 | 71.6 | 69.98 | 71.5 | 71.5 | +1.59 (+2.27%) | 808,800 |
22 Apr 2024 | USD | 70.18 | 70.62 | 69.18 | 69.91 | 69.91 | -0.01 (-0.01%) | 919,700 |
19 Apr 2024 | USD | 69.08 | 69.97 | 69.05 | 69.92 | 69.92 | +0.61 (+0.88%) | 877,900 |
18 Apr 2024 | USD | 69.74 | 70.08 | 69.28 | 69.31 | 69.31 | -0.15 (-0.22%) | 569,200 |
17 Apr 2024 | USD | 70.5 | 71.11 | 69.44 | 69.46 | 69.46 | -1.58 (-2.22%) | 667,400 |
16 Apr 2024 | USD | 71.23 | 71.88 | 70.7 | 71.04 | 71.04 | -0.46 (-0.64%) | 856,300 |
15 Apr 2024 | USD | 72.74 | 72.785 | 71.31 | 71.5 | 71.5 | -0.67 (-0.93%) | 737,800 |
12 Apr 2024 | USD | 72.64 | 73.12 | 72 | 72.17 | 72.17 | -1.29 (-1.76%) | 448,800 |
11 Apr 2024 | USD | 73.01 | 73.86 | 72.89 | 73.46 | 73.46 | +0.45 (+0.62%) | 420,700 |
10 Apr 2024 | USD | 73.79 | 73.93 | 72.65 | 73.01 | 73.01 | -1.08 (-1.46%) | 576,800 |
9 Apr 2024 | USD | 73.59 | 74.13 | 73.46 | 74.09 | 74.09 | +0.35 (+0.47%) | 690,200 |
8 Apr 2024 | USD | 73.24 | 74.06 | 73.01 | 73.74 | 73.74 | +0.73 (+1.00%) | 642,400 |
5 Apr 2024 | USD | 72.78 | 73.49 | 72.66 | 73.01 | 73.01 | +0.26 (+0.36%) | 787,900 |
4 Apr 2024 | USD | 74.44 | 74.44 | 72.56 | 72.75 | 72.75 | -1.11 (-1.50%) | 676,900 |
3 Apr 2024 | USD | 73.83 | 74.41 | 73.06 | 73.86 | 73.86 | -0.27 (-0.36%) | 809,500 |
2 Apr 2024 | USD | 75.27 | 75.48 | 73.86 | 74.13 | 74.13 | -1.29 (-1.71%) | 690,700 |
1 Apr 2024 | USD | 76.56 | 76.62 | 75.35 | 75.42 | 75.42 | -1.33 (-1.73%) | 561,900 |
28 Mar 2024 | USD | 76.91 | 77.16 | 76.33 | 76.75 | 76.75 | +0.05 (+0.07%) | 679,200 |