Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 289.47 | 291.61 | 289.46 | 291.38 | 291.38 | +3.24 (+1.12%) | 870,254 |
3 May 2024 | USD | 288 | 289 | 286 | 288.14 | 288.14 | +0.78 (+0.27%) | 974,321 |
2 May 2024 | USD | 286.04 | 288.58 | 282.51 | 287.36 | 287.36 | +0.83 (+0.29%) | 1,134,891 |
1 May 2024 | USD | 286.58 | 288.09 | 284.83 | 286.53 | 286.53 | -0.56 (-0.20%) | 890,864 |
30 Apr 2024 | USD | 286.91 | 289.1999 | 286.42 | 287.09 | 287.09 | -0.7 (-0.24%) | 1,423,602 |
29 Apr 2024 | USD | 287.96 | 289.93 | 285.43 | 287.79 | 287.79 | +3.38 (+1.19%) | 1,293,661 |
26 Apr 2024 | USD | 284.73 | 286.77 | 282.8 | 284.41 | 284.41 | -0.49 (-0.17%) | 1,244,205 |
25 Apr 2024 | USD | 282.76 | 285.75 | 279.44 | 284.9 | 284.9 | +3.79 (+1.35%) | 1,769,758 |
24 Apr 2024 | USD | 289.19 | 290.365 | 274.315 | 281.11 | 281.11 | -11.61 (-3.97%) | 4,023,581 |
23 Apr 2024 | USD | 292.72 | 294.695 | 291.68 | 292.72 | 292.72 | +1.41 (+0.48%) | 1,132,517 |
22 Apr 2024 | USD | 289.94 | 292.71 | 288.046 | 291.31 | 291.31 | +2.69 (+0.93%) | 889,033 |
19 Apr 2024 | USD | 287.43 | 289.29 | 286.73 | 288.62 | 288.62 | +3.35 (+1.17%) | 1,074,960 |
18 Apr 2024 | USD | 284.02 | 286.91 | 284.02 | 285.27 | 285.27 | +0.81 (+0.28%) | 636,706 |
17 Apr 2024 | USD | 286.5 | 286.5 | 283.67 | 284.46 | 284.46 | -0.84 (-0.29%) | 708,954 |
16 Apr 2024 | USD | 285.46 | 286.38 | 283.68 | 285.3 | 285.3 | +0.55 (+0.19%) | 1,388,510 |
15 Apr 2024 | USD | 291.71 | 291.75 | 284.355 | 284.75 | 284.75 | -3.12 (-1.08%) | 976,557 |
12 Apr 2024 | USD | 288.41 | 290.75 | 286.79 | 287.87 | 287.87 | +0.37 (+0.13%) | 1,280,978 |
11 Apr 2024 | USD | 287.83 | 288.64 | 286.16 | 287.5 | 287.5 | -2.54 (-0.88%) | 710,977 |
10 Apr 2024 | USD | 287.4 | 290.74 | 286.66 | 290.04 | 290.04 | +1.2 (+0.42%) | 935,586 |
9 Apr 2024 | USD | 292.03 | 294.6687 | 287.195 | 288.84 | 288.84 | -4.29 (-1.46%) | 1,008,167 |
8 Apr 2024 | USD | 296 | 296.5 | 292.89 | 293.13 | 293.13 | -2.05 (-0.69%) | 945,598 |
5 Apr 2024 | USD | 293 | 295.455 | 291.4377 | 295.18 | 295.18 | +1.96 (+0.67%) | 879,573 |
4 Apr 2024 | USD | 293.56 | 294.56 | 291.97 | 293.22 | 293.22 | +1.53 (+0.52%) | 1,391,125 |
3 Apr 2024 | USD | 290.57 | 291.99 | 288.43 | 291.69 | 291.69 | +1.15 (+0.40%) | 1,296,683 |
2 Apr 2024 | USD | 291.8 | 292.5 | 288.44 | 290.54 | 290.54 | -1.01 (-0.35%) | 1,839,001 |
1 Apr 2024 | USD | 287.71 | 291.965 | 286.38 | 291.55 | 291.55 | +9.06 (+3.21%) | 1,743,077 |
28 Mar 2024 | USD | 282.6 | 283.1467 | 281.28 | 282.49 | 282.49 | +0.59 (+0.21%) | 644,505 |
27 Mar 2024 | USD | 279.56 | 281.93 | 278.945 | 281.9 | 281.9 | +3.55 (+1.28%) | 746,031 |
26 Mar 2024 | USD | 278.81 | 280.465 | 278.35 | 278.35 | 278.35 | -0.63 (-0.23%) | 567,677 |
25 Mar 2024 | USD | 280.93 | 281.45 | 278.39 | 278.98 | 278.98 | -2.18 (-0.78%) | 776,513 |