Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 75.83 | 76.1 | 75.26 | 75.62 | 75.62 | -0.31 (-0.41%) | 3,347,700 |
17 May 2024 | USD | 76.14 | 76.14 | 75.55 | 75.93 | 75.93 | -0.6 (-0.78%) | 5,033,000 |
16 May 2024 | USD | 77.33 | 77.44 | 76.52 | 76.53 | 76.53 | -0.95 (-1.23%) | 6,867,600 |
15 May 2024 | USD | 78.21 | 78.34 | 76.75 | 77.48 | 77.48 | -0.99 (-1.26%) | 10,134,000 |
14 May 2024 | USD | 79.88 | 80.1 | 77.15 | 78.47 | 78.47 | +2.17 (+2.84%) | 28,165,800 |
13 May 2024 | USD | 75.57 | 77.91 | 75.57 | 76.3 | 76.3 | +1.92 (+2.58%) | 19,974,300 |
10 May 2024 | USD | 75.17 | 75.21 | 74.08 | 74.38 | 74.38 | -0.38 (-0.51%) | 4,635,800 |
9 May 2024 | USD | 73.62 | 74.79 | 73.55 | 74.76 | 74.76 | +1.3 (+1.77%) | 4,754,200 |
8 May 2024 | USD | 73.27 | 73.67 | 72.81 | 73.46 | 73.46 | -0.7 (-0.94%) | 6,830,800 |
7 May 2024 | USD | 74.57 | 75.04 | 74.13 | 74.16 | 74.16 | -0.12 (-0.16%) | 5,922,900 |
6 May 2024 | USD | 73.76 | 74.36 | 73.76 | 74.28 | 74.28 | +0.86 (+1.17%) | 4,379,700 |
3 May 2024 | USD | 73.48 | 73.93 | 73.07 | 73.42 | 73.42 | +0.93 (+1.28%) | 4,536,900 |
2 May 2024 | USD | 72.25 | 72.58 | 71.65 | 72.49 | 72.49 | +1.21 (+1.70%) | 5,124,200 |
1 May 2024 | USD | 71.73 | 72.69 | 71 | 71.28 | 71.28 | -0.51 (-0.71%) | 9,026,800 |
30 Apr 2024 | USD | 72.77 | 72.85 | 71.79 | 71.79 | 71.79 | -1.41 (-1.93%) | 5,375,000 |
29 Apr 2024 | USD | 73.51 | 73.78 | 72.88 | 73.2 | 73.2 | -0.02 (-0.03%) | 3,804,500 |
26 Apr 2024 | USD | 72.26 | 73.5 | 72.22 | 73.22 | 73.22 | +1.01 (+1.40%) | 6,749,600 |
25 Apr 2024 | USD | 71.67 | 72.3 | 71.05 | 72.21 | 72.21 | -0.31 (-0.43%) | 5,624,000 |
24 Apr 2024 | USD | 72.63 | 72.97 | 72.29 | 72.52 | 72.52 | -0.52 (-0.71%) | 5,524,800 |
23 Apr 2024 | USD | 71.97 | 73.12 | 71.85 | 73.04 | 73.04 | +1.57 (+2.20%) | 6,462,700 |
22 Apr 2024 | USD | 71.41 | 72.03 | 70.91 | 71.47 | 71.47 | +0.3 (+0.42%) | 6,264,300 |
19 Apr 2024 | USD | 70.49 | 71.21 | 70.47 | 71.17 | 71.17 | +0.48 (+0.68%) | 6,532,300 |
18 Apr 2024 | USD | 70.95 | 71.62 | 70.44 | 70.69 | 70.69 | +0.03 (+0.04%) | 6,667,400 |
17 Apr 2024 | USD | 71.46 | 71.66 | 70.41 | 70.66 | 70.66 | -0.31 (-0.44%) | 8,632,000 |
16 Apr 2024 | USD | 70.72 | 71.21 | 70.22 | 70.97 | 70.97 | +0.04 (+0.06%) | 10,533,500 |
15 Apr 2024 | USD | 72.55 | 72.87 | 70.8 | 70.93 | 70.93 | -0.95 (-1.32%) | 8,827,600 |
12 Apr 2024 | USD | 73.14 | 73.17 | 71.69 | 71.88 | 71.88 | -1.69 (-2.30%) | 8,320,200 |
11 Apr 2024 | USD | 73.48 | 73.71 | 72.69 | 73.57 | 73.57 | +0.21 (+0.29%) | 4,530,200 |
10 Apr 2024 | USD | 73.53 | 73.88 | 72.83 | 73.36 | 73.36 | -1.51 (-2.02%) | 9,230,600 |
9 Apr 2024 | USD | 75.11 | 75.39 | 74.29 | 74.87 | 74.87 | +0.05 (+0.07%) | 6,203,400 |