Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 153.69 | 153.69 | 151.88 | 153.03 | 153.03 | -0.35 (-0.23%) | 640,798 |
21 May 2024 | USD | 152.19 | 153.655 | 152.12 | 153.38 | 153.38 | +1.12 (+0.74%) | 551,759 |
20 May 2024 | USD | 154 | 155.76 | 152.21 | 152.26 | 152.26 | -1.53 (-0.99%) | 709,307 |
17 May 2024 | USD | 154.56 | 154.72 | 153.41 | 153.79 | 153.79 | +0.32 (+0.21%) | 764,101 |
16 May 2024 | USD | 154.55 | 155.391 | 153.44 | 153.47 | 153.47 | -1.12 (-0.72%) | 727,215 |
15 May 2024 | USD | 156.14 | 156.65 | 153.72 | 154.59 | 154.59 | -0.47 (-0.30%) | 548,427 |
14 May 2024 | USD | 154.5 | 155.33 | 153.3353 | 155.06 | 155.06 | +1.27 (+0.83%) | 595,749 |
13 May 2024 | USD | 154.39 | 154.85 | 153.105 | 153.79 | 153.79 | +0.13 (+0.08%) | 643,551 |
10 May 2024 | USD | 153.34 | 154.94 | 152.65 | 153.66 | 153.66 | +1 (+0.66%) | 1,396,092 |
9 May 2024 | USD | 150.91 | 152.91 | 150.23 | 152.66 | 152.66 | +1.4 (+0.93%) | 819,360 |
8 May 2024 | USD | 147.71 | 151.33 | 147.01 | 151.26 | 151.26 | +2.95 (+1.99%) | 1,048,680 |
7 May 2024 | USD | 149.85 | 150.26 | 148.23 | 148.31 | 148.31 | -0.93 (-0.62%) | 837,705 |
6 May 2024 | USD | 147.74 | 149.29 | 146.975 | 149.24 | 149.24 | +2.66 (+1.81%) | 878,348 |
3 May 2024 | USD | 147 | 148.77 | 146.53 | 146.58 | 146.58 | +0.31 (+0.21%) | 531,891 |
2 May 2024 | USD | 147.5 | 147.88 | 145.54 | 146.27 | 146.27 | +0.14 (+0.10%) | 667,687 |
1 May 2024 | USD | 145.01 | 148.06 | 144.875 | 146.13 | 146.13 | +1.74 (+1.21%) | 776,127 |
30 Apr 2024 | USD | 144.47 | 145.87 | 143.96 | 144.39 | 144.39 | -1.13 (-0.78%) | 545,630 |
29 Apr 2024 | USD | 146.24 | 147.4 | 145.44 | 145.52 | 145.52 | -0.86 (-0.59%) | 736,908 |
26 Apr 2024 | USD | 146.96 | 148.93 | 146.264 | 146.38 | 146.38 | -0.52 (-0.35%) | 657,622 |
25 Apr 2024 | USD | 148.06 | 148.25 | 145.655 | 146.9 | 146.9 | -1.06 (-0.72%) | 920,277 |
24 Apr 2024 | USD | 145.63 | 148.07 | 145.03 | 147.96 | 147.96 | +1.1 (+0.75%) | 757,389 |
23 Apr 2024 | USD | 145.79 | 147.67 | 145.22 | 146.86 | 146.86 | +1.18 (+0.81%) | 727,096 |
22 Apr 2024 | USD | 144.06 | 146.06 | 143 | 145.68 | 145.68 | +2.3 (+1.60%) | 861,276 |
19 Apr 2024 | USD | 139.92 | 143.42 | 139.555 | 143.38 | 143.38 | +4.08 (+2.93%) | 1,525,408 |
18 Apr 2024 | USD | 138.93 | 140.98 | 138.375 | 139.3 | 139.3 | +0.26 (+0.19%) | 816,814 |
17 Apr 2024 | USD | 138.61 | 140.1599 | 137.76 | 139.04 | 139.04 | +1.65 (+1.20%) | 1,169,843 |
16 Apr 2024 | USD | 140.17 | 140.58 | 136.18 | 137.39 | 137.39 | -3.55 (-2.52%) | 1,233,249 |
15 Apr 2024 | USD | 139.94 | 145.41 | 138.62 | 140.94 | 140.94 | +6.38 (+4.74%) | 2,948,536 |
12 Apr 2024 | USD | 133.08 | 135.33 | 133.08 | 134.56 | 134.56 | -0.62 (-0.46%) | 1,432,527 |
11 Apr 2024 | USD | 135.1 | 135.9399 | 133.0322 | 135.18 | 135.18 | +0.32 (+0.24%) | 973,336 |