Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 165.78 | 171.27 | 165.67 | 170.85 | 170.85 | +8.52 (+5.25%) | 2,443,964 |
14 May 2024 | USD | 163.1 | 163.23 | 161 | 162.33 | 162.33 | +0.32 (+0.20%) | 1,210,302 |
13 May 2024 | USD | 163.89 | 164.32 | 161.93 | 162.01 | 162.01 | -0.92 (-0.56%) | 1,153,372 |
10 May 2024 | USD | 160.89 | 163.72 | 160.59 | 162.93 | 162.93 | +2.04 (+1.27%) | 1,385,968 |
9 May 2024 | USD | 158.7 | 161.03 | 158.365 | 160.89 | 160.89 | +2.42 (+1.53%) | 1,121,332 |
8 May 2024 | USD | 159.38 | 160.61 | 158.15 | 158.47 | 158.47 | -2.63 (-1.63%) | 1,380,186 |
7 May 2024 | USD | 161.91 | 162.785 | 161 | 161.1 | 161.1 | +0.07 (+0.04%) | 1,315,160 |
6 May 2024 | USD | 159.94 | 161.1 | 159.21 | 161.03 | 161.03 | +2.93 (+1.85%) | 1,163,252 |
3 May 2024 | USD | 160.14 | 163.12 | 157.85 | 158.1 | 158.1 | +2.89 (+1.86%) | 1,678,221 |
2 May 2024 | USD | 153.56 | 155.46 | 151.37 | 155.21 | 155.21 | +2.74 (+1.80%) | 1,022,394 |
1 May 2024 | USD | 151.47 | 156.44 | 150.49 | 152.47 | 152.47 | +0.85 (+0.56%) | 1,827,350 |
30 Apr 2024 | USD | 153.32 | 154.95 | 151.56 | 151.62 | 151.62 | -3.85 (-2.48%) | 1,279,736 |
29 Apr 2024 | USD | 155.3 | 156.47 | 154.16 | 155.47 | 155.47 | +1.18 (+0.76%) | 1,950,024 |
26 Apr 2024 | USD | 153.89 | 156.92 | 153.52 | 154.29 | 154.29 | +1.5 (+0.98%) | 1,348,527 |
25 Apr 2024 | USD | 150.34 | 153.3 | 148.805 | 152.79 | 152.79 | -1.33 (-0.86%) | 2,158,013 |
24 Apr 2024 | USD | 155.16 | 158.24 | 152.79 | 154.12 | 154.12 | -1.58 (-1.01%) | 1,483,198 |
23 Apr 2024 | USD | 152.44 | 156.65 | 150.81 | 155.7 | 155.7 | +4.13 (+2.72%) | 2,087,081 |
22 Apr 2024 | USD | 151.25 | 153.01 | 149.2 | 151.57 | 151.57 | +1.38 (+0.92%) | 1,568,342 |
19 Apr 2024 | USD | 152.75 | 153.76 | 149.135 | 150.19 | 150.19 | -2.3 (-1.51%) | 2,451,601 |
18 Apr 2024 | USD | 156.3 | 157.16 | 152.43 | 152.49 | 152.49 | +0.61 (+0.40%) | 2,788,396 |
17 Apr 2024 | USD | 153.78 | 154.61 | 151.35 | 151.88 | 151.88 | -0.7 (-0.46%) | 1,467,923 |
16 Apr 2024 | USD | 153.89 | 154.15 | 150.43 | 152.58 | 152.58 | -3.54 (-2.27%) | 3,167,759 |
15 Apr 2024 | USD | 159.7 | 160.62 | 155.45 | 156.12 | 156.12 | -3.78 (-2.36%) | 2,312,837 |
12 Apr 2024 | USD | 158.77 | 159.95 | 157.45 | 159.9 | 159.9 | +0.44 (+0.28%) | 2,354,662 |
11 Apr 2024 | USD | 157.46 | 160.6621 | 156.54 | 159.46 | 159.46 | +3.03 (+1.94%) | 2,042,618 |
10 Apr 2024 | USD | 159.5 | 161.19 | 156.11 | 156.43 | 156.43 | -9.56 (-5.76%) | 3,384,930 |
9 Apr 2024 | USD | 166.99 | 167.17 | 163.35 | 165.99 | 165.99 | +0.98 (+0.59%) | 1,427,730 |
8 Apr 2024 | USD | 166.3 | 166.85 | 163.97 | 165.01 | 165.01 | -1.21 (-0.73%) | 1,895,481 |
5 Apr 2024 | USD | 163 | 166.5 | 162.87 | 166.22 | 166.22 | +2.58 (+1.58%) | 2,252,819 |
4 Apr 2024 | USD | 168.15 | 168.99 | 163.17 | 163.64 | 163.64 | -2.45 (-1.48%) | 2,318,356 |