Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 327.04 | 336.07 | 327.04 | 333.75 | 333.75 | +6.71 (+2.05%) | 251,767 |
25 Apr 2024 | USD | 327.89 | 328.63 | 321.89 | 327.04 | 327.04 | -1.53 (-0.47%) | 374,000 |
24 Apr 2024 | USD | 325.14 | 328.92 | 324 | 328.57 | 328.57 | +2.6 (+0.80%) | 218,800 |
23 Apr 2024 | USD | 324.44 | 328.79 | 323.36 | 325.97 | 325.97 | +1.16 (+0.36%) | 176,300 |
22 Apr 2024 | USD | 326.26 | 326.63 | 322.7 | 324.81 | 324.81 | +2.7 (+0.84%) | 265,800 |
19 Apr 2024 | USD | 325.87 | 325.87 | 320.32 | 322.11 | 322.11 | -2.39 (-0.74%) | 423,500 |
18 Apr 2024 | USD | 326.79 | 326.79 | 322.57 | 324.5 | 324.5 | -1.12 (-0.34%) | 208,600 |
17 Apr 2024 | USD | 328.92 | 328.92 | 325.5 | 325.62 | 325.62 | -1.19 (-0.36%) | 214,300 |
16 Apr 2024 | USD | 328.78 | 329.08 | 326.24 | 326.81 | 326.81 | -1.35 (-0.41%) | 305,300 |
15 Apr 2024 | USD | 337.69 | 338.31 | 327.25 | 328.16 | 328.16 | -6.04 (-1.81%) | 311,000 |
12 Apr 2024 | USD | 335.47 | 338.05 | 332.88 | 334.2 | 334.2 | -5.9 (-1.73%) | 658,600 |
11 Apr 2024 | USD | 338.88 | 341.73 | 336.09 | 340.1 | 340.1 | +0.61 (+0.18%) | 327,500 |
10 Apr 2024 | USD | 338.68 | 340.21 | 336.96 | 339.49 | 339.49 | -5.01 (-1.45%) | 414,000 |
9 Apr 2024 | USD | 347.81 | 348.24 | 342.44 | 344.5 | 344.5 | +0.4 (+0.12%) | 355,600 |
8 Apr 2024 | USD | 342.08 | 346.85 | 341.15 | 344.1 | 344.1 | +2.23 (+0.65%) | 242,900 |
5 Apr 2024 | USD | 341.4 | 345.13 | 340.95 | 341.87 | 341.87 | +0.69 (+0.20%) | 283,600 |
4 Apr 2024 | USD | 352.03 | 352.71 | 340.66 | 341.18 | 341.18 | -5.56 (-1.60%) | 537,900 |
3 Apr 2024 | USD | 343.95 | 348.23 | 342.96 | 346.74 | 346.74 | +0.96 (+0.28%) | 279,600 |
2 Apr 2024 | USD | 343 | 347.25 | 341.51 | 345.78 | 345.78 | -1.7 (-0.49%) | 303,100 |
1 Apr 2024 | USD | 347.16 | 348.97 | 344.45 | 347.48 | 347.48 | +0.32 (+0.09%) | 539,200 |
28 Mar 2024 | USD | 349.99 | 349.99 | 345.17 | 347.16 | 347.16 | -0.77 (-0.22%) | 432,900 |
27 Mar 2024 | USD | 352.87 | 354.34 | 345.01 | 347.93 | 347.93 | -1.91 (-0.55%) | 457,500 |
26 Mar 2024 | USD | 347.79 | 352.09 | 347.79 | 349.84 | 349.84 | +2.32 (+0.67%) | 682,100 |
25 Mar 2024 | USD | 347.58 | 348.23 | 343.47 | 347.52 | 347.52 | -1.72 (-0.49%) | 416,400 |
22 Mar 2024 | USD | 349.83 | 352.58 | 346.03 | 349.24 | 349.24 | +1.04 (+0.30%) | 558,200 |
21 Mar 2024 | USD | 345.98 | 351.69 | 345.56 | 348.2 | 348.2 | +4.88 (+1.42%) | 366,300 |
20 Mar 2024 | USD | 342.96 | 344.39 | 339.16 | 343.32 | 343.32 | +0.95 (+0.28%) | 560,800 |
19 Mar 2024 | USD | 335.27 | 343.66 | 334.7 | 342.37 | 342.37 | +7.1 (+2.12%) | 579,500 |
18 Mar 2024 | USD | 330.66 | 337.14 | 328.6 | 335.27 | 335.27 | +7.39 (+2.25%) | 613,100 |
15 Mar 2024 | USD | 328.85 | 330.11 | 326.21 | 327.88 | 327.88 | -2.41 (-0.73%) | 752,100 |