Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 147.25 | 147.8 | 146.73 | 147.48 | 147.48 | +0.65 (+0.44%) | 667,519 |
9 May 2024 | USD | 145.85 | 147 | 145.13 | 146.83 | 146.83 | +1.33 (+0.91%) | 1,066,672 |
8 May 2024 | USD | 143.5 | 145.5 | 143.5 | 145.5 | 145.5 | +2.65 (+1.86%) | 1,221,671 |
7 May 2024 | USD | 143.85 | 144.1651 | 142.75 | 142.85 | 142.85 | +0.23 (+0.16%) | 1,016,874 |
6 May 2024 | USD | 142.4 | 143.29 | 141.67 | 142.62 | 142.62 | +0.95 (+0.67%) | 1,856,311 |
3 May 2024 | USD | 142.65 | 143.07 | 141.22 | 141.67 | 141.67 | -0.99 (-0.69%) | 1,311,263 |
2 May 2024 | USD | 142.31 | 143.35 | 140.73 | 142.66 | 142.66 | +0.47 (+0.33%) | 1,720,084 |
1 May 2024 | USD | 139.71 | 142.9 | 138.6 | 142.19 | 142.19 | +1.97 (+1.40%) | 1,950,263 |
30 Apr 2024 | USD | 139.09 | 140.91 | 135.12 | 140.22 | 140.22 | +8.6 (+6.53%) | 3,723,797 |
29 Apr 2024 | USD | 130.3 | 132.34 | 130.285 | 131.62 | 131.62 | +1.26 (+0.97%) | 1,408,731 |
26 Apr 2024 | USD | 129.43 | 130.945 | 128.8 | 130.36 | 130.36 | +0.48 (+0.37%) | 892,039 |
25 Apr 2024 | USD | 128.37 | 130.14 | 128.22 | 129.88 | 129.88 | +0.98 (+0.76%) | 703,037 |
24 Apr 2024 | USD | 128.54 | 130.355 | 128.035 | 128.9 | 128.9 | +0.22 (+0.17%) | 828,685 |
23 Apr 2024 | USD | 126.76 | 128.78 | 126.38 | 128.68 | 128.68 | +2.65 (+2.10%) | 1,220,160 |
22 Apr 2024 | USD | 125.74 | 127.06 | 124.985 | 126.03 | 126.03 | +1.12 (+0.90%) | 1,021,503 |
19 Apr 2024 | USD | 124.47 | 125.45 | 123.8 | 124.91 | 124.91 | +1.15 (+0.93%) | 940,430 |
18 Apr 2024 | USD | 124.6 | 125.21 | 123.28 | 123.76 | 123.76 | -0.6 (-0.48%) | 868,193 |
17 Apr 2024 | USD | 125.08 | 125.08 | 123.225 | 124.36 | 124.36 | -0.28 (-0.22%) | 1,075,848 |
16 Apr 2024 | USD | 125.82 | 125.82 | 124.3201 | 124.64 | 124.64 | -0.24 (-0.19%) | 871,849 |
15 Apr 2024 | USD | 127.01 | 127.35 | 124.2 | 124.88 | 124.88 | -0.85 (-0.68%) | 817,519 |
12 Apr 2024 | USD | 126.31 | 127.08 | 124.93 | 125.73 | 125.73 | -0.91 (-0.72%) | 785,082 |
11 Apr 2024 | USD | 126.36 | 127.86 | 125.58 | 126.64 | 126.64 | +0.42 (+0.33%) | 717,874 |
10 Apr 2024 | USD | 125.9 | 127.14 | 125.12 | 126.22 | 126.22 | -0.88 (-0.69%) | 740,311 |
9 Apr 2024 | USD | 129.46 | 129.7 | 126.735 | 127.1 | 127.1 | -2.14 (-1.66%) | 714,415 |
8 Apr 2024 | USD | 128.66 | 130.26 | 128.23 | 129.24 | 129.24 | +0.58 (+0.45%) | 779,846 |
5 Apr 2024 | USD | 128.69 | 129.395 | 127.775 | 128.66 | 128.66 | -0.05 (-0.04%) | 688,348 |
4 Apr 2024 | USD | 129.85 | 130.105 | 128.34 | 128.71 | 128.71 | -0.3 (-0.23%) | 547,123 |
3 Apr 2024 | USD | 128.87 | 129.99 | 128.69 | 129.01 | 129.01 | +0.06 (+0.05%) | 719,767 |
2 Apr 2024 | USD | 130.42 | 130.42 | 128.78 | 128.95 | 128.95 | -1.47 (-1.13%) | 555,987 |
1 Apr 2024 | USD | 130.81 | 130.92 | 129.84 | 130.42 | 130.42 | -0.67 (-0.51%) | 444,480 |