Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 189.69 | 189.8201 | 189.1 | 189.8 | 189.8 | +0.17 (+0.09%) | 74,665 |
16 May 2024 | USD | 190.1 | 190.54 | 189.55 | 189.63 | 189.63 | -0.22 (-0.12%) | 61,300 |
15 May 2024 | USD | 188.3 | 189.91 | 188.04 | 189.85 | 189.85 | +2.44 (+1.30%) | 75,100 |
14 May 2024 | USD | 186.46 | 187.62 | 186.41 | 187.41 | 187.41 | +0.81 (+0.43%) | 49,200 |
13 May 2024 | USD | 187.17 | 187.17 | 186.29 | 186.6 | 186.6 | +0.14 (+0.08%) | 191,600 |
10 May 2024 | USD | 186.86 | 187.16 | 186.04 | 186.46 | 186.46 | +0.2 (+0.11%) | 58,100 |
9 May 2024 | USD | 185.3 | 186.28 | 185.11 | 186.26 | 186.26 | +0.98 (+0.53%) | 90,400 |
8 May 2024 | USD | 184.49 | 185.5 | 184.49 | 185.28 | 185.28 | -0.08 (-0.04%) | 85,600 |
7 May 2024 | USD | 185.36 | 185.8 | 185.05 | 185.36 | 185.36 | +0.25 (+0.14%) | 62,100 |
6 May 2024 | USD | 184.01 | 185.11 | 183.8 | 185.11 | 185.11 | +1.88 (+1.03%) | 62,900 |
3 May 2024 | USD | 183.2 | 183.56 | 182.17 | 183.23 | 183.23 | +2.52 (+1.39%) | 145,900 |
2 May 2024 | USD | 180.39 | 181.01 | 178.94 | 180.71 | 180.71 | +1.83 (+1.02%) | 54,600 |
1 May 2024 | USD | 179.55 | 181.77 | 178.86 | 178.88 | 178.88 | -0.79 (-0.44%) | 145,000 |
30 Apr 2024 | USD | 182.11 | 182.44 | 179.63 | 179.67 | 179.67 | -2.76 (-1.51%) | 59,200 |
29 Apr 2024 | USD | 182.64 | 182.88 | 181.62 | 182.43 | 182.43 | +0.32 (+0.18%) | 51,600 |
26 Apr 2024 | USD | 181.53 | 182.54 | 181.15 | 182.11 | 182.11 | +2.17 (+1.21%) | 107,100 |
25 Apr 2024 | USD | 178.12 | 180.23 | 177.93 | 179.94 | 179.94 | -0.93 (-0.51%) | 64,500 |
24 Apr 2024 | USD | 181.51 | 181.62 | 180.12 | 180.87 | 180.87 | -0.2 (-0.11%) | 62,200 |
23 Apr 2024 | USD | 179.61 | 181.14 | 179.48 | 181.07 | 181.07 | +2.28 (+1.28%) | 54,900 |
22 Apr 2024 | USD | 178 | 179.72 | 177.22 | 178.79 | 178.79 | +1.73 (+0.98%) | 58,700 |
19 Apr 2024 | USD | 178.88 | 179.19 | 176.66 | 177.06 | 177.06 | -2.02 (-1.13%) | 96,500 |
18 Apr 2024 | USD | 179.95 | 180.68 | 178.82 | 179.08 | 179.08 | -0.33 (-0.18%) | 134,000 |
17 Apr 2024 | USD | 181.53 | 181.66 | 179 | 179.41 | 179.41 | -1.26 (-0.70%) | 106,300 |
16 Apr 2024 | USD | 181.16 | 181.47 | 180.36 | 180.67 | 180.67 | -0.26 (-0.14%) | 74,500 |
15 Apr 2024 | USD | 184.69 | 184.72 | 180.74 | 180.93 | 180.93 | -2.26 (-1.23%) | 57,600 |
12 Apr 2024 | USD | 184.56 | 184.8 | 182.66 | 183.19 | 183.19 | -2.59 (-1.39%) | 93,700 |
11 Apr 2024 | USD | 184.7 | 186.23 | 183.57 | 185.78 | 185.78 | +1.71 (+0.93%) | 46,700 |
10 Apr 2024 | USD | 183.72 | 184.56 | 183.39 | 184.07 | 184.07 | -1.51 (-0.81%) | 51,800 |
9 Apr 2024 | USD | 186.01 | 186.11 | 183.86 | 185.58 | 185.58 | +0.08 (+0.04%) | 78,700 |
8 Apr 2024 | USD | 185.91 | 186.03 | 185.3 | 185.5 | 185.5 | -0.11 (-0.06%) | 44,700 |