Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 191.79 | 191.79 | 188.0201 | 189.26 | 189.26 | -2.85 (-1.48%) | 145,212 |
15 May 2024 | USD | 189.94 | 193.39 | 189.94 | 192.11 | 192.11 | +3.08 (+1.63%) | 153,115 |
14 May 2024 | USD | 189.01 | 189.36 | 188.27 | 189.03 | 189.03 | 0.0 (0.0%) | 152,030 |
13 May 2024 | USD | 192.17 | 192.17 | 189.02 | 189.03 | 189.03 | -0.75 (-0.40%) | 99,361 |
10 May 2024 | USD | 190.44 | 190.72 | 188.54 | 189.78 | 189.78 | +0.1 (+0.05%) | 99,032 |
9 May 2024 | USD | 188.15 | 190.05 | 187.22 | 189.68 | 189.68 | +2.09 (+1.11%) | 93,838 |
8 May 2024 | USD | 187.98 | 189.04 | 186.5 | 187.59 | 187.59 | -0.39 (-0.21%) | 218,840 |
7 May 2024 | USD | 185.21 | 189.59 | 185.21 | 187.98 | 187.98 | +2.76 (+1.49%) | 246,578 |
6 May 2024 | USD | 184.93 | 186.75 | 184.035 | 185.22 | 185.22 | +1.29 (+0.70%) | 163,632 |
3 May 2024 | USD | 186.66 | 186.66 | 182.96 | 183.93 | 183.93 | -1.39 (-0.75%) | 134,828 |
2 May 2024 | USD | 184.75 | 187.01 | 183.03 | 185.32 | 185.32 | +2.5 (+1.37%) | 166,030 |
1 May 2024 | USD | 180.13 | 185.2 | 180.13 | 182.82 | 182.82 | +2.42 (+1.34%) | 202,596 |
30 Apr 2024 | USD | 186.44 | 194.07 | 178.42 | 180.4 | 180.4 | -7.64 (-4.06%) | 395,633 |
29 Apr 2024 | USD | 188.55 | 189.67 | 187.1 | 188.04 | 188.04 | -0.74 (-0.39%) | 215,301 |
26 Apr 2024 | USD | 189.07 | 190.72 | 188.485 | 188.78 | 188.78 | +0.07 (+0.04%) | 99,800 |
25 Apr 2024 | USD | 189.52 | 189.52 | 187.35 | 188.71 | 188.71 | -2.01 (-1.05%) | 81,055 |
24 Apr 2024 | USD | 189.64 | 191.17 | 188.17 | 190.72 | 190.72 | +0.68 (+0.36%) | 157,775 |
23 Apr 2024 | USD | 188.6 | 190.65 | 188.6 | 190.04 | 190.04 | +2.32 (+1.24%) | 75,511 |
22 Apr 2024 | USD | 186.39 | 189.68 | 185.31 | 187.72 | 187.72 | +2.34 (+1.26%) | 82,474 |
19 Apr 2024 | USD | 186.5 | 187.32 | 183.915 | 185.38 | 185.38 | -0.17 (-0.09%) | 91,161 |
18 Apr 2024 | USD | 186.59 | 187.76 | 185.39 | 185.55 | 185.55 | -0.36 (-0.19%) | 84,063 |
17 Apr 2024 | USD | 188.25 | 189.19 | 185.88 | 185.91 | 185.91 | -1.09 (-0.58%) | 115,402 |
16 Apr 2024 | USD | 187.43 | 187.99 | 186.35 | 187 | 187 | -0.76 (-0.40%) | 69,418 |
15 Apr 2024 | USD | 190.69 | 192.05 | 187.2014 | 187.76 | 187.76 | -2.54 (-1.33%) | 95,731 |
12 Apr 2024 | USD | 192.51 | 192.51 | 189.86 | 190.3 | 190.3 | -3.05 (-1.58%) | 103,228 |
11 Apr 2024 | USD | 192.32 | 193.51 | 190.76 | 193.35 | 193.35 | +1.12 (+0.58%) | 87,464 |
10 Apr 2024 | USD | 190.84 | 192.58 | 190.38 | 192.23 | 192.23 | -1.34 (-0.69%) | 64,020 |
9 Apr 2024 | USD | 194.41 | 194.92 | 191.58 | 193.57 | 193.57 | -0.2 (-0.10%) | 105,084 |
8 Apr 2024 | USD | 195.28 | 195.38 | 193.66 | 193.77 | 193.77 | -1.04 (-0.53%) | 103,025 |
5 Apr 2024 | USD | 191.5 | 196.02 | 191.5 | 194.81 | 194.81 | +4.08 (+2.14%) | 224,078 |