Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 133 | 133.495 | 128.85 | 130.08 | 130.08 | -2.86 (-2.15%) | 3,473,786 |
3 May 2024 | USD | 135.01 | 136.18 | 130.47 | 132.94 | 132.94 | -2 (-1.48%) | 3,791,987 |
2 May 2024 | USD | 130.58 | 134.97 | 129.65 | 134.94 | 134.94 | +7.57 (+5.94%) | 4,842,591 |
1 May 2024 | USD | 140.41 | 141 | 124.03 | 127.37 | 127.37 | -19.34 (-13.18%) | 11,761,210 |
30 Apr 2024 | USD | 146.25 | 148.71 | 145.44 | 146.71 | 146.71 | -0.08 (-0.05%) | 3,755,344 |
29 Apr 2024 | USD | 148.22 | 149.06 | 145.665 | 146.79 | 146.79 | -0.66 (-0.45%) | 2,179,337 |
26 Apr 2024 | USD | 145.76 | 147.71 | 143.71 | 147.45 | 147.45 | +2.46 (+1.70%) | 2,435,850 |
25 Apr 2024 | USD | 147 | 147.82 | 143.36 | 144.99 | 144.99 | -2.37 (-1.61%) | 2,969,490 |
24 Apr 2024 | USD | 147.26 | 148.4499 | 145.42 | 147.36 | 147.36 | -1.62 (-1.09%) | 1,840,565 |
23 Apr 2024 | USD | 147 | 149.91 | 146.4 | 148.98 | 148.98 | +1.56 (+1.06%) | 1,884,900 |
22 Apr 2024 | USD | 145.37 | 147.8 | 143.315 | 147.42 | 147.42 | +3.01 (+2.08%) | 1,777,452 |
19 Apr 2024 | USD | 144 | 145.17 | 143.77 | 144.41 | 144.41 | -0.4 (-0.28%) | 2,324,673 |
18 Apr 2024 | USD | 139.33 | 146.63 | 138.18 | 144.81 | 144.81 | +6.77 (+4.90%) | 3,921,226 |
17 Apr 2024 | USD | 139.09 | 139.65 | 137.38 | 138.04 | 138.04 | +1.11 (+0.81%) | 2,200,942 |
16 Apr 2024 | USD | 136.37 | 137.99 | 134.76 | 136.93 | 136.93 | -0.31 (-0.23%) | 2,178,576 |
15 Apr 2024 | USD | 140.64 | 141.77 | 136.37 | 137.24 | 137.24 | -1.56 (-1.12%) | 1,778,141 |
12 Apr 2024 | USD | 143.27 | 144.12 | 138.12 | 138.8 | 138.8 | -6.63 (-4.56%) | 2,167,030 |
11 Apr 2024 | USD | 145.99 | 146.04 | 142.71 | 145.43 | 145.43 | +0.56 (+0.39%) | 1,370,030 |
10 Apr 2024 | USD | 143.78 | 145.775 | 143.24 | 144.87 | 144.87 | -3.68 (-2.48%) | 1,675,791 |
9 Apr 2024 | USD | 146.26 | 148.64 | 145.88 | 148.55 | 148.55 | +3.12 (+2.15%) | 1,349,272 |
8 Apr 2024 | USD | 144.76 | 147.605 | 144.76 | 145.43 | 145.43 | +1 (+0.69%) | 1,680,215 |
5 Apr 2024 | USD | 144.55 | 146.68 | 143.94 | 144.43 | 144.43 | +0.12 (+0.08%) | 1,442,472 |
4 Apr 2024 | USD | 148 | 150.04 | 144.25 | 144.31 | 144.31 | -2.17 (-1.48%) | 2,064,791 |
3 Apr 2024 | USD | 151.26 | 152.04 | 145.33 | 146.48 | 146.48 | -6.29 (-4.12%) | 3,396,146 |
2 Apr 2024 | USD | 154.29 | 155.73 | 150.38 | 152.77 | 152.77 | +0.74 (+0.49%) | 2,470,828 |
1 Apr 2024 | USD | 154.18 | 155.21 | 150.36 | 152.03 | 152.03 | -2.12 (-1.38%) | 1,829,000 |
28 Mar 2024 | USD | 152.28 | 155.05 | 148.54 | 154.15 | 154.15 | +9.11 (+6.28%) | 4,845,648 |
27 Mar 2024 | USD | 140.71 | 145.06 | 140.45 | 145.04 | 145.04 | +5.73 (+4.11%) | 1,838,434 |
26 Mar 2024 | USD | 140.12 | 141.57 | 138.995 | 139.31 | 139.31 | +0.14 (+0.10%) | 2,305,461 |
25 Mar 2024 | USD | 143.82 | 143.82 | 138.375 | 139.17 | 139.17 | -4.01 (-2.80%) | 2,241,096 |