Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 75.01 | 75.48 | 74.74 | 74.82 | 74.82 | +0.15 (+0.20%) | 3,534,300 |
5 Apr 2024 | USD | 74.43 | 74.97 | 74.28 | 74.67 | 74.67 | +0.23 (+0.31%) | 5,745,400 |
4 Apr 2024 | USD | 76.25 | 76.3 | 74.27 | 74.44 | 74.44 | -1.03 (-1.36%) | 5,804,900 |
3 Apr 2024 | USD | 76.17 | 76.21 | 75.32 | 75.47 | 75.47 | -0.78 (-1.02%) | 5,270,100 |
2 Apr 2024 | USD | 77.58 | 77.63 | 76.02 | 76.25 | 76.25 | -2.21 (-2.82%) | 6,433,300 |
1 Apr 2024 | USD | 79.05 | 79.12 | 78.38 | 78.46 | 78.46 | -0.53 (-0.67%) | 5,655,500 |
28 Mar 2024 | USD | 78.45 | 79.11 | 78.33 | 78.99 | 78.99 | +0.63 (+0.80%) | 4,638,600 |
27 Mar 2024 | USD | 77.24 | 78.37 | 77.21 | 78.36 | 78.36 | +1.52 (+1.98%) | 4,651,500 |
26 Mar 2024 | USD | 76.82 | 77.33 | 76.65 | 76.84 | 76.84 | +0.3 (+0.39%) | 2,425,000 |
25 Mar 2024 | USD | 77.44 | 77.94 | 76.53 | 76.54 | 76.54 | -0.69 (-0.89%) | 3,965,900 |
22 Mar 2024 | USD | 77.83 | 78.08 | 77.2 | 77.23 | 77.23 | -0.91 (-1.16%) | 4,033,400 |
21 Mar 2024 | USD | 77.07 | 78.42 | 77.07 | 78.14 | 78.14 | +0.81 (+1.05%) | 6,912,000 |
20 Mar 2024 | USD | 75.93 | 77.35 | 75.81 | 77.33 | 77.33 | +1.34 (+1.76%) | 8,114,400 |
19 Mar 2024 | USD | 75.08 | 76.06 | 75.03 | 75.99 | 75.99 | +0.57 (+0.76%) | 6,171,800 |
18 Mar 2024 | USD | 75.66 | 75.84 | 74.79 | 75.42 | 75.42 | -0.19 (-0.25%) | 7,812,300 |
15 Mar 2024 | USD | 74.83 | 75.82 | 74.83 | 75.61 | 75.61 | +0.35 (+0.47%) | 4,831,200 |
14 Mar 2024 | USD | 76.2 | 76.39 | 74.64 | 75.26 | 75.26 | -0.66 (-0.87%) | 6,803,000 |
13 Mar 2024 | USD | 75.16 | 76.2 | 74.92 | 75.92 | 75.92 | +0.51 (+0.68%) | 4,183,400 |
12 Mar 2024 | USD | 75.47 | 75.95 | 75.03 | 75.41 | 75.41 | +0.15 (+0.20%) | 4,635,100 |
11 Mar 2024 | USD | 75.44 | 75.81 | 74.72 | 75.26 | 75.26 | -0.36 (-0.48%) | 3,781,200 |
8 Mar 2024 | USD | 76.1 | 76.65 | 75.13 | 75.62 | 75.62 | -0.07 (-0.09%) | 7,116,400 |
7 Mar 2024 | USD | 75.93 | 76.54 | 75.57 | 75.69 | 75.69 | +0.21 (+0.28%) | 5,852,400 |
6 Mar 2024 | USD | 76.72 | 76.83 | 75.17 | 75.48 | 75.48 | -1.22 (-1.59%) | 9,554,900 |
5 Mar 2024 | USD | 76.44 | 77.3 | 76.3 | 76.7 | 76.7 | -0.02 (-0.03%) | 5,139,600 |
4 Mar 2024 | USD | 76.96 | 77.59 | 76.7 | 76.72 | 76.72 | -0.3 (-0.39%) | 4,783,900 |
1 Mar 2024 | USD | 76.53 | 77.12 | 75.84 | 77.02 | 77.02 | +0.53 (+0.69%) | 7,278,700 |
29 Feb 2024 | USD | 76.77 | 76.97 | 75.96 | 76.49 | 76.49 | +0.53 (+0.70%) | 7,927,300 |
28 Feb 2024 | USD | 76.18 | 76.58 | 75.9 | 75.96 | 75.96 | -0.68 (-0.89%) | 7,685,000 |
27 Feb 2024 | USD | 75.25 | 76.84 | 75.25 | 76.64 | 76.64 | +1.85 (+2.47%) | 8,561,800 |
26 Feb 2024 | USD | 74.61 | 75.23 | 74.46 | 74.79 | 74.79 | +0.16 (+0.21%) | 7,197,500 |