Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | USD | 157.09 | 157.25 | 154.48 | 156.13 | 156.13 | -0.89 (-0.57%) | 457,492 |
13 Mar 2024 | USD | 156.98 | 158.35 | 156.565 | 157.02 | 157.02 | +0.51 (+0.33%) | 789,569 |
12 Mar 2024 | USD | 154.58 | 156.95 | 153.95 | 156.51 | 156.51 | +2.34 (+1.52%) | 502,097 |
11 Mar 2024 | USD | 154.1 | 155.725 | 152.85 | 154.17 | 154.17 | -2.53 (-1.61%) | 704,130 |
8 Mar 2024 | USD | 156.98 | 158.64 | 156.02 | 156.7 | 156.7 | +0.05 (+0.03%) | 540,050 |
7 Mar 2024 | USD | 157.53 | 158.509 | 155.76 | 156.65 | 156.65 | -0.69 (-0.44%) | 756,104 |
6 Mar 2024 | USD | 158.57 | 159.81 | 157.33 | 157.34 | 157.34 | -0.49 (-0.31%) | 966,419 |
5 Mar 2024 | USD | 156.9 | 158.8 | 156.825 | 157.83 | 157.83 | +0.31 (+0.20%) | 749,831 |
4 Mar 2024 | USD | 157.19 | 158.32 | 156.07 | 157.52 | 157.52 | -0.33 (-0.21%) | 732,765 |
1 Mar 2024 | USD | 154.52 | 158.31 | 153.71 | 157.85 | 157.85 | +4.26 (+2.77%) | 917,986 |
29 Feb 2024 | USD | 151.96 | 153.83 | 150.41 | 153.59 | 153.59 | +1.35 (+0.89%) | 1,329,748 |
28 Feb 2024 | USD | 150.77 | 152.79 | 150.04 | 152.24 | 152.24 | +0.77 (+0.51%) | 533,333 |
27 Feb 2024 | USD | 151.65 | 151.9 | 149.22 | 151.47 | 151.47 | +0.36 (+0.24%) | 1,140,562 |
26 Feb 2024 | USD | 150.82 | 152.06 | 149.4608 | 151.11 | 151.11 | +0.94 (+0.63%) | 1,570,534 |
23 Feb 2024 | USD | 137.53 | 150.66 | 136.835 | 150.17 | 150.17 | +14.63 (+10.79%) | 2,250,915 |
22 Feb 2024 | USD | 134.68 | 136.76 | 134.56 | 135.54 | 135.54 | +1.99 (+1.49%) | 856,712 |
21 Feb 2024 | USD | 131.54 | 133.8275 | 131.28 | 133.55 | 133.55 | +1.27 (+0.96%) | 698,254 |
20 Feb 2024 | USD | 132.9 | 133.375 | 132.05 | 132.28 | 132.28 | -0.55 (-0.41%) | 745,525 |
16 Feb 2024 | USD | 133.63 | 133.98 | 132.275 | 132.83 | 132.83 | -1.5 (-1.12%) | 709,937 |
15 Feb 2024 | USD | 130.32 | 134.94 | 128.9 | 134.33 | 134.33 | +5.26 (+4.08%) | 1,369,200 |
14 Feb 2024 | USD | 127.06 | 129.91 | 125.79 | 129.07 | 129.07 | +2.56 (+2.02%) | 1,138,500 |
13 Feb 2024 | USD | 128.97 | 128.97 | 125.45 | 126.51 | 126.51 | -6.25 (-4.71%) | 893,000 |
12 Feb 2024 | USD | 131.03 | 132.8 | 130.78 | 132.76 | 132.76 | +2.28 (+1.75%) | 647,200 |
9 Feb 2024 | USD | 130.3 | 130.71 | 128.91 | 130.48 | 130.48 | -0.52 (-0.40%) | 652,879 |
8 Feb 2024 | USD | 130.08 | 131.59 | 129.575 | 131 | 131 | +1.51 (+1.17%) | 499,979 |
7 Feb 2024 | USD | 129.43 | 130.735 | 128.24 | 129.49 | 129.49 | 0.0 (0.0%) | 605,333 |
6 Feb 2024 | USD | 128.97 | 129.645 | 127.78 | 129.49 | 129.49 | +0.59 (+0.46%) | 803,220 |
5 Feb 2024 | USD | 129.7 | 130.135 | 128 | 128.9 | 128.9 | -1.99 (-1.52%) | 617,033 |
2 Feb 2024 | USD | 129.93 | 131.73 | 128.15 | 130.89 | 130.89 | +0.68 (+0.52%) | 566,033 |
1 Feb 2024 | USD | 128.71 | 130.29 | 126.77 | 130.21 | 130.21 | +1.84 (+1.43%) | 795,753 |