Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 78.19 | 78.19 | 77.58 | 77.67 | 77.67 | -0.54 (-0.69%) | 9,226,472 |
17 May 2024 | USD | 78.31 | 78.38 | 78.01 | 78.21 | 78.21 | -0.19 (-0.24%) | 11,265,900 |
16 May 2024 | USD | 78 | 78.61 | 77.825 | 78.4 | 78.4 | +1.1 (+1.42%) | 17,360,381 |
15 May 2024 | USD | 77.05 | 77.415 | 77.05 | 77.3 | 77.3 | +0.05 (+0.06%) | 18,142,949 |
14 May 2024 | USD | 77.47 | 77.6 | 76.87 | 77.25 | 77.25 | -0.15 (-0.19%) | 10,117,640 |
13 May 2024 | USD | 77.77 | 78 | 77.27 | 77.4 | 77.4 | -0.22 (-0.28%) | 11,755,440 |
10 May 2024 | USD | 77.17 | 77.71 | 77.1 | 77.62 | 77.62 | +0.44 (+0.57%) | 10,774,920 |
9 May 2024 | USD | 76.59 | 77.18 | 76.54 | 77.18 | 77.18 | +0.66 (+0.86%) | 12,851,940 |
8 May 2024 | USD | 76.74 | 76.89 | 76.42 | 76.52 | 76.52 | -0.23 (-0.30%) | 12,686,110 |
7 May 2024 | USD | 76.24 | 76.79 | 76.24 | 76.75 | 76.75 | +0.83 (+1.09%) | 14,641,840 |
6 May 2024 | USD | 76.05 | 76.14 | 75.43 | 75.92 | 75.92 | +0.04 (+0.05%) | 12,508,640 |
3 May 2024 | USD | 75.68 | 76.03 | 75.25 | 75.88 | 75.88 | +0.23 (+0.30%) | 18,088,240 |
2 May 2024 | USD | 75.27 | 75.915 | 74.98 | 75.65 | 75.65 | +0.63 (+0.84%) | 22,820,410 |
1 May 2024 | USD | 75.28 | 75.57 | 74.71 | 75.02 | 75.02 | -0.48 (-0.64%) | 24,867,500 |
30 Apr 2024 | USD | 75.75 | 75.77 | 75.32 | 75.5 | 75.5 | -0.33 (-0.44%) | 12,517,400 |
29 Apr 2024 | USD | 75.61 | 75.855 | 75.38 | 75.83 | 75.83 | +0.24 (+0.32%) | 9,243,980 |
26 Apr 2024 | USD | 75.48 | 75.995 | 75.43 | 75.59 | 75.59 | -0.16 (-0.21%) | 13,488,240 |
25 Apr 2024 | USD | 76.09 | 76.475 | 75.47 | 75.75 | 75.75 | -0.18 (-0.24%) | 14,352,560 |
24 Apr 2024 | USD | 74.84 | 76.02 | 74.49 | 75.93 | 75.93 | +0.57 (+0.76%) | 15,010,960 |
23 Apr 2024 | USD | 75.27 | 75.43 | 75.0224 | 75.36 | 75.36 | +0.21 (+0.28%) | 12,821,080 |
22 Apr 2024 | USD | 74.59 | 75.345 | 74.255 | 75.15 | 75.15 | +0.71 (+0.95%) | 12,181,830 |
19 Apr 2024 | USD | 73.69 | 74.48 | 73.56 | 74.44 | 74.44 | +0.72 (+0.98%) | 15,843,130 |
18 Apr 2024 | USD | 73.62 | 73.89 | 73.465 | 73.72 | 73.72 | +0.34 (+0.46%) | 11,964,190 |
17 Apr 2024 | USD | 73.54 | 73.64 | 73.03 | 73.38 | 73.38 | +0.27 (+0.37%) | 12,731,540 |
16 Apr 2024 | USD | 73.23 | 73.325 | 72.93 | 73.11 | 73.11 | +0.03 (+0.04%) | 12,737,600 |
15 Apr 2024 | USD | 73.83 | 74.02 | 72.975 | 73.08 | 73.08 | -0.3 (-0.41%) | 12,119,720 |
12 Apr 2024 | USD | 73.83 | 74.02 | 73.295 | 73.38 | 73.38 | -0.75 (-1.01%) | 14,605,860 |
11 Apr 2024 | USD | 74.67 | 74.694 | 73.9 | 74.13 | 74.13 | -0.18 (-0.24%) | 10,551,940 |
10 Apr 2024 | USD | 74 | 74.425 | 73.772 | 74.31 | 74.31 | -0.27 (-0.36%) | 15,018,490 |
9 Apr 2024 | USD | 74.44 | 74.6 | 74.015 | 74.58 | 74.58 | +0.36 (+0.49%) | 12,633,250 |