Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 170.4 | 171.59 | 169.88 | 170.29 | 170.29 | -0.93 (-0.54%) | 123,717 |
15 May 2024 | USD | 170.15 | 171.71 | 170.06 | 171.22 | 171.22 | -0.7 (-0.41%) | 196,900 |
14 May 2024 | USD | 170.86 | 172.08 | 169.67 | 171.92 | 171.92 | +3.17 (+1.88%) | 113,700 |
13 May 2024 | USD | 169.11 | 169.47 | 168.19 | 168.75 | 168.75 | -0.78 (-0.46%) | 107,100 |
10 May 2024 | USD | 170.24 | 170.63 | 169.39 | 169.53 | 169.53 | -0.6 (-0.35%) | 125,200 |
9 May 2024 | USD | 168.19 | 170.66 | 168.15 | 170.13 | 170.13 | +0.29 (+0.17%) | 75,400 |
8 May 2024 | USD | 170 | 170.74 | 169.25 | 169.84 | 169.84 | -0.37 (-0.22%) | 85,600 |
7 May 2024 | USD | 169.74 | 170.55 | 169.4 | 170.21 | 170.21 | +1.21 (+0.72%) | 146,800 |
6 May 2024 | USD | 168.07 | 169.31 | 167.57 | 169 | 169 | +0.5 (+0.30%) | 123,400 |
3 May 2024 | USD | 170.3 | 170.77 | 168.15 | 168.5 | 168.5 | +3.56 (+2.16%) | 92,500 |
2 May 2024 | USD | 165.51 | 165.51 | 163.35 | 164.94 | 164.94 | +0.92 (+0.56%) | 103,400 |
1 May 2024 | USD | 164.17 | 167.51 | 163.41 | 164.02 | 164.02 | -0.13 (-0.08%) | 112,200 |
30 Apr 2024 | USD | 165.47 | 166.9 | 164.15 | 164.15 | 164.15 | -2.83 (-1.69%) | 107,100 |
29 Apr 2024 | USD | 167.26 | 167.59 | 166 | 166.98 | 166.98 | -2.31 (-1.36%) | 126,800 |
26 Apr 2024 | USD | 168.86 | 170.58 | 168.28 | 169.29 | 169.29 | +1.38 (+0.82%) | 127,300 |
25 Apr 2024 | USD | 165.2 | 168.96 | 165 | 167.91 | 167.91 | -3.71 (-2.16%) | 212,500 |
24 Apr 2024 | USD | 172.5 | 172.62 | 170.44 | 171.62 | 171.62 | -0.19 (-0.11%) | 191,200 |
23 Apr 2024 | USD | 169.86 | 172.26 | 169.51 | 171.81 | 171.81 | +2.92 (+1.73%) | 262,800 |
22 Apr 2024 | USD | 168.04 | 170 | 167.64 | 168.89 | 168.89 | +0.71 (+0.42%) | 124,700 |
19 Apr 2024 | USD | 168.61 | 169.17 | 167.37 | 168.18 | 168.18 | -2 (-1.18%) | 122,000 |
18 Apr 2024 | USD | 169.38 | 172 | 168.64 | 170.18 | 170.18 | -0.57 (-0.33%) | 176,800 |
17 Apr 2024 | USD | 174.49 | 174.69 | 170 | 170.75 | 170.75 | -1.57 (-0.91%) | 227,000 |
16 Apr 2024 | USD | 167.11 | 174.15 | 161.49 | 172.32 | 172.32 | +5.17 (+3.09%) | 391,300 |
15 Apr 2024 | USD | 170.55 | 170.76 | 167.08 | 167.15 | 167.15 | +1.74 (+1.05%) | 169,900 |
12 Apr 2024 | USD | 166.25 | 166.97 | 164.76 | 165.41 | 165.41 | -5.71 (-3.34%) | 157,600 |
11 Apr 2024 | USD | 170.82 | 171.36 | 168.11 | 171.12 | 171.12 | +0.89 (+0.52%) | 119,500 |
10 Apr 2024 | USD | 169.22 | 170.9 | 168.5 | 170.23 | 170.23 | -3.31 (-1.91%) | 194,100 |
9 Apr 2024 | USD | 174 | 174.26 | 171.94 | 173.54 | 173.54 | -1.91 (-1.09%) | 128,400 |
8 Apr 2024 | USD | 174.47 | 175.57 | 174.4 | 175.45 | 175.45 | +2.38 (+1.38%) | 127,400 |
5 Apr 2024 | USD | 172.84 | 173.93 | 172.27 | 173.07 | 173.07 | -1.29 (-0.74%) | 201,600 |