Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 76.36 | 76.65 | 76.32 | 76.65 | 76.65 | +0.33 (+0.43%) | 53,635 |
16 May 2024 | USD | 76.31 | 76.54 | 76.23 | 76.32 | 76.32 | +0.15 (+0.20%) | 70,100 |
15 May 2024 | USD | 75.96 | 76.25 | 75.82 | 76.17 | 76.17 | +0.54 (+0.71%) | 69,300 |
14 May 2024 | USD | 75.64 | 75.71 | 75.36 | 75.63 | 75.63 | +0.19 (+0.25%) | 84,000 |
13 May 2024 | USD | 75.7 | 75.86 | 75.39 | 75.44 | 75.44 | -0.05 (-0.07%) | 132,500 |
10 May 2024 | USD | 75.53 | 75.56 | 75.38 | 75.49 | 75.49 | +0.2 (+0.27%) | 81,900 |
9 May 2024 | USD | 74.67 | 75.3 | 74.67 | 75.29 | 75.29 | +0.62 (+0.83%) | 82,300 |
8 May 2024 | USD | 74.44 | 74.77 | 74.44 | 74.67 | 74.67 | +0.11 (+0.15%) | 150,900 |
7 May 2024 | USD | 74.53 | 74.66 | 74.47 | 74.56 | 74.56 | +0.2 (+0.27%) | 64,200 |
6 May 2024 | USD | 74.33 | 74.36 | 74.17 | 74.36 | 74.36 | +0.42 (+0.57%) | 51,300 |
3 May 2024 | USD | 74.02 | 74.02 | 73.51 | 73.94 | 73.94 | +0.32 (+0.43%) | 64,300 |
2 May 2024 | USD | 73.77 | 73.79 | 73.15 | 73.62 | 73.62 | +0.27 (+0.37%) | 243,900 |
1 May 2024 | USD | 73.36 | 74.1 | 73.23 | 73.35 | 73.35 | -0.17 (-0.23%) | 150,600 |
30 Apr 2024 | USD | 74.12 | 74.18 | 73.48 | 73.52 | 73.52 | -0.89 (-1.20%) | 95,300 |
29 Apr 2024 | USD | 74.23 | 74.54 | 74.12 | 74.41 | 74.41 | +0.29 (+0.39%) | 517,000 |
26 Apr 2024 | USD | 73.98 | 74.35 | 73.84 | 74.12 | 74.12 | -0.2 (-0.27%) | 81,200 |
25 Apr 2024 | USD | 74.18 | 74.49 | 73.81 | 74.32 | 74.32 | -0.17 (-0.23%) | 75,200 |
24 Apr 2024 | USD | 74.39 | 74.62 | 74.09 | 74.49 | 74.49 | -0.08 (-0.11%) | 105,500 |
23 Apr 2024 | USD | 74.18 | 74.64 | 74.08 | 74.57 | 74.57 | +0.67 (+0.91%) | 73,800 |
22 Apr 2024 | USD | 73.46 | 74.27 | 73.31 | 73.9 | 73.9 | +0.61 (+0.83%) | 65,100 |
19 Apr 2024 | USD | 72.8 | 73.42 | 72.8 | 73.29 | 73.29 | +0.53 (+0.73%) | 78,300 |
18 Apr 2024 | USD | 72.81 | 73.12 | 72.54 | 72.76 | 72.76 | +0.19 (+0.26%) | 113,500 |
17 Apr 2024 | USD | 72.86 | 72.9 | 72.4 | 72.57 | 72.57 | -0.16 (-0.22%) | 88,500 |
16 Apr 2024 | USD | 73.24 | 73.24 | 72.58 | 72.73 | 72.73 | -0.33 (-0.45%) | 104,500 |
15 Apr 2024 | USD | 73.99 | 74.22 | 72.86 | 73.06 | 73.06 | -0.27 (-0.37%) | 97,300 |
12 Apr 2024 | USD | 74.09 | 74.25 | 73.16 | 73.33 | 73.33 | -1.18 (-1.58%) | 69,400 |
11 Apr 2024 | USD | 74.65 | 74.83 | 74.07 | 74.51 | 74.51 | -0.13 (-0.17%) | 185,900 |
10 Apr 2024 | USD | 74.68 | 74.97 | 74.25 | 74.64 | 74.64 | -0.87 (-1.15%) | 87,900 |
9 Apr 2024 | USD | 75.51 | 75.64 | 74.94 | 75.51 | 75.51 | +0.17 (+0.23%) | 238,900 |
8 Apr 2024 | USD | 75.41 | 75.55 | 75.33 | 75.34 | 75.34 | -0.06 (-0.08%) | 67,700 |