Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 158.46 | 158.8 | 154.62 | 155.15 | 155.15 | -4.37 (-2.74%) | 2,931,128 |
29 Feb 2024 | USD | 160.89 | 160.89 | 158.3 | 159.52 | 159.52 | -1.07 (-0.67%) | 2,637,245 |
28 Feb 2024 | USD | 159.56 | 160.96 | 159.56 | 160.59 | 160.59 | +1.05 (+0.66%) | 1,083,545 |
27 Feb 2024 | USD | 159.44 | 160.17 | 158.26 | 159.54 | 159.54 | -0.26 (-0.16%) | 1,270,603 |
26 Feb 2024 | USD | 159.43 | 160.69 | 158.81 | 159.8 | 159.8 | +0.67 (+0.42%) | 1,311,947 |
23 Feb 2024 | USD | 160.16 | 161.195 | 158.87 | 159.13 | 159.13 | -1.06 (-0.66%) | 1,636,312 |
22 Feb 2024 | USD | 159.17 | 160.985 | 156.45 | 160.19 | 160.19 | +1.02 (+0.64%) | 1,851,599 |
21 Feb 2024 | USD | 160.3 | 161.11 | 158.18 | 159.17 | 159.17 | -0.55 (-0.34%) | 1,977,663 |
20 Feb 2024 | USD | 161.5 | 162.95 | 159.63 | 159.72 | 159.72 | -2.06 (-1.27%) | 1,740,687 |
16 Feb 2024 | USD | 162 | 164.43 | 161.5 | 161.78 | 161.78 | -0.11 (-0.07%) | 1,777,742 |
15 Feb 2024 | USD | 162.23 | 162.61 | 160.14 | 161.89 | 161.89 | +0.5 (+0.31%) | 1,757,347 |
14 Feb 2024 | USD | 159.17 | 161.76 | 157.95 | 161.39 | 161.39 | +2.81 (+1.77%) | 1,467,584 |
13 Feb 2024 | USD | 160.83 | 160.83 | 157.13 | 158.58 | 158.58 | -0.74 (-0.46%) | 1,383,294 |
12 Feb 2024 | USD | 160.79 | 160.99 | 158.91 | 159.32 | 159.32 | -0.71 (-0.44%) | 1,196,332 |
9 Feb 2024 | USD | 160.35 | 160.59 | 158.53 | 160.03 | 160.03 | -1.72 (-1.06%) | 1,563,938 |
8 Feb 2024 | USD | 163 | 168.05 | 159.95 | 161.75 | 161.75 | +3.15 (+1.99%) | 3,791,930 |
7 Feb 2024 | USD | 157.7 | 159.33 | 157.535 | 158.6 | 158.6 | +1.25 (+0.79%) | 1,871,259 |
6 Feb 2024 | USD | 156.45 | 157.855 | 156.02 | 157.35 | 157.35 | +0.52 (+0.33%) | 966,156 |
5 Feb 2024 | USD | 156.46 | 157.44 | 155.69 | 156.83 | 156.83 | -0.54 (-0.34%) | 1,331,467 |
2 Feb 2024 | USD | 156.99 | 158.2 | 156.615 | 157.37 | 157.37 | +1.18 (+0.76%) | 1,088,332 |
1 Feb 2024 | USD | 154.34 | 156.53 | 153.42 | 156.19 | 156.19 | +0.94 (+0.61%) | 1,005,083 |
31 Jan 2024 | USD | 156.85 | 157.2899 | 154.99 | 155.25 | 155.25 | -1.24 (-0.79%) | 1,349,751 |
30 Jan 2024 | USD | 155.96 | 156.855 | 154.97 | 156.49 | 156.49 | +0.43 (+0.28%) | 1,135,526 |
29 Jan 2024 | USD | 157.28 | 158.12 | 155.73 | 156.06 | 156.06 | -2.31 (-1.46%) | 1,277,049 |
26 Jan 2024 | USD | 158.88 | 159.02 | 157.89 | 158.37 | 158.37 | -0.69 (-0.43%) | 1,034,876 |
25 Jan 2024 | USD | 158.39 | 159.36 | 156.9279 | 159.06 | 159.06 | +1.64 (+1.04%) | 1,253,495 |
24 Jan 2024 | USD | 155.63 | 159.6 | 155.57 | 157.42 | 157.42 | +3.31 (+2.15%) | 2,374,600 |
23 Jan 2024 | USD | 155.39 | 156.79 | 153.84 | 154.11 | 154.11 | -1.28 (-0.82%) | 1,140,700 |
22 Jan 2024 | USD | 155.43 | 156.32 | 155.17 | 155.39 | 155.39 | +0.51 (+0.33%) | 940,600 |
19 Jan 2024 | USD | 155 | 156.52 | 154.13 | 154.88 | 154.88 | +1.96 (+1.28%) | 1,989,700 |