Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 233.1 | 236.93 | 233.1 | 234.88 | 234.88 | +0.9 (+0.38%) | 697,640 |
25 Apr 2024 | USD | 239.32 | 239.89 | 232.42 | 233.98 | 233.98 | -6.86 (-2.85%) | 1,061,417 |
24 Apr 2024 | USD | 238.3 | 244.27 | 237.7 | 240.84 | 240.84 | +2.22 (+0.93%) | 1,505,728 |
23 Apr 2024 | USD | 235.95 | 239.92 | 232.12 | 238.62 | 238.62 | +7.28 (+3.15%) | 1,112,773 |
22 Apr 2024 | USD | 230.36 | 232.98 | 228 | 231.34 | 231.34 | +3.25 (+1.42%) | 737,099 |
19 Apr 2024 | USD | 227.54 | 229.8455 | 225.54 | 228.09 | 228.09 | +0.92 (+0.40%) | 776,957 |
18 Apr 2024 | USD | 225.19 | 230.52 | 222.71 | 227.17 | 227.17 | -0.08 (-0.04%) | 631,234 |
17 Apr 2024 | USD | 230.56 | 231.58 | 226.875 | 227.25 | 227.25 | -1.89 (-0.82%) | 705,876 |
16 Apr 2024 | USD | 232.32 | 232.58 | 228.755 | 229.14 | 229.14 | -2.02 (-0.87%) | 920,953 |
15 Apr 2024 | USD | 236.93 | 236.93 | 230.14 | 231.16 | 231.16 | -3.07 (-1.31%) | 609,477 |
12 Apr 2024 | USD | 235.35 | 236.93 | 232.86 | 234.23 | 234.23 | -3.79 (-1.59%) | 932,313 |
11 Apr 2024 | USD | 240.34 | 242.05 | 236.87 | 238.02 | 238.02 | -1.39 (-0.58%) | 658,356 |
10 Apr 2024 | USD | 239.06 | 241.76 | 236.53 | 239.41 | 239.41 | -5.92 (-2.41%) | 534,636 |
9 Apr 2024 | USD | 244.35 | 247.005 | 244.25 | 245.33 | 245.33 | +3.83 (+1.59%) | 548,706 |
8 Apr 2024 | USD | 241.48 | 242.965 | 239.58 | 241.5 | 241.5 | +0.05 (+0.02%) | 495,441 |
5 Apr 2024 | USD | 239.02 | 241.939 | 238.03 | 241.45 | 241.45 | +2.92 (+1.22%) | 556,638 |
4 Apr 2024 | USD | 245.08 | 246.04 | 238.31 | 238.53 | 238.53 | -4.45 (-1.83%) | 939,792 |
3 Apr 2024 | USD | 245.05 | 246 | 241.95 | 242.98 | 242.98 | -2.53 (-1.03%) | 880,154 |
2 Apr 2024 | USD | 246.71 | 247.31 | 242.295 | 245.51 | 245.51 | -3.36 (-1.35%) | 997,506 |
1 Apr 2024 | USD | 253.33 | 253.84 | 247.6 | 248.87 | 248.87 | -4.02 (-1.59%) | 633,299 |
28 Mar 2024 | USD | 252.71 | 253.765 | 247.96 | 252.89 | 252.89 | +0.32 (+0.13%) | 771,448 |
27 Mar 2024 | USD | 250.32 | 252.7 | 249.045 | 252.57 | 252.57 | +4.83 (+1.95%) | 747,004 |
26 Mar 2024 | USD | 249.85 | 250.37 | 247.48 | 247.74 | 247.74 | -1.14 (-0.46%) | 880,372 |
25 Mar 2024 | USD | 254.1 | 254.54 | 248.125 | 248.88 | 248.88 | -3.53 (-1.40%) | 688,367 |
22 Mar 2024 | USD | 254.8 | 254.8 | 251.19 | 252.41 | 252.41 | -2.15 (-0.84%) | 646,270 |
21 Mar 2024 | USD | 254.13 | 256.29 | 252.31 | 254.56 | 254.56 | +1.84 (+0.73%) | 1,122,234 |
20 Mar 2024 | USD | 254.19 | 255.35 | 251.22 | 252.72 | 252.72 | -1.44 (-0.57%) | 1,242,528 |
19 Mar 2024 | USD | 253.32 | 256.34 | 251.95 | 254.16 | 254.16 | +0.29 (+0.11%) | 797,580 |
18 Mar 2024 | USD | 253.98 | 254.96 | 252.17 | 253.87 | 253.87 | +1.16 (+0.46%) | 734,346 |
15 Mar 2024 | USD | 250.58 | 255.07 | 250.58 | 252.71 | 252.71 | -1.55 (-0.61%) | 1,139,793 |