Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 155.61 | 159.3 | 154.5 | 156.65 | 156.65 | +1 (+0.64%) | 87,964 |
8 May 2024 | USD | 151.32 | 155.72 | 151.32 | 155.65 | 155.65 | +2.06 (+1.34%) | 108,288 |
7 May 2024 | USD | 157.33 | 159.03 | 153.09 | 153.59 | 153.59 | +1.17 (+0.77%) | 183,508 |
6 May 2024 | USD | 144.62 | 152.74 | 143.855 | 152.42 | 152.42 | +8.5 (+5.91%) | 156,638 |
3 May 2024 | USD | 155.39 | 155.39 | 142.81 | 143.92 | 143.92 | -8.07 (-5.31%) | 250,094 |
2 May 2024 | USD | 149.79 | 155.99 | 141.76 | 151.99 | 151.99 | -12.83 (-7.78%) | 434,305 |
1 May 2024 | USD | 167.47 | 167.76 | 162.64 | 164.82 | 164.82 | -1.43 (-0.86%) | 138,637 |
30 Apr 2024 | USD | 168.33 | 171.1 | 165.15 | 166.25 | 166.25 | -4.45 (-2.61%) | 161,787 |
29 Apr 2024 | USD | 168.38 | 171.075 | 168.38 | 170.7 | 170.7 | +2.54 (+1.51%) | 91,481 |
26 Apr 2024 | USD | 165.82 | 168.5 | 164.88 | 168.16 | 168.16 | +2.1 (+1.26%) | 123,760 |
25 Apr 2024 | USD | 163.24 | 167 | 161.9 | 166.06 | 166.06 | +1.46 (+0.89%) | 124,189 |
24 Apr 2024 | USD | 164.54 | 167.71 | 163.045 | 164.6 | 164.6 | +0.22 (+0.13%) | 92,197 |
23 Apr 2024 | USD | 161.59 | 165.23 | 161.24 | 164.38 | 164.38 | +4.54 (+2.84%) | 128,917 |
22 Apr 2024 | USD | 160.05 | 161.835 | 159.35 | 159.84 | 159.84 | +1.13 (+0.71%) | 83,026 |
19 Apr 2024 | USD | 158.35 | 161.82 | 157.53 | 158.71 | 158.71 | -0.12 (-0.08%) | 80,834 |
18 Apr 2024 | USD | 161.67 | 163.25 | 158.37 | 158.83 | 158.83 | -2.04 (-1.27%) | 82,873 |
17 Apr 2024 | USD | 166.33 | 166.33 | 159.545 | 160.87 | 160.87 | -3.76 (-2.28%) | 112,873 |
16 Apr 2024 | USD | 165.41 | 167.22 | 162.09 | 164.63 | 164.63 | -2.08 (-1.25%) | 129,073 |
15 Apr 2024 | USD | 171.2 | 172.725 | 165.7 | 166.71 | 166.71 | -2.65 (-1.56%) | 62,296 |
12 Apr 2024 | USD | 169.81 | 172 | 166.1973 | 169.36 | 169.36 | -1.81 (-1.06%) | 194,511 |
11 Apr 2024 | USD | 169.19 | 172.635 | 168.83 | 171.17 | 171.17 | +2.74 (+1.63%) | 73,952 |
10 Apr 2024 | USD | 169.27 | 171.42 | 166.77 | 168.43 | 168.43 | -4.68 (-2.70%) | 159,180 |
9 Apr 2024 | USD | 177.57 | 177.57 | 171.54 | 173.11 | 173.11 | -3.89 (-2.20%) | 113,289 |
8 Apr 2024 | USD | 179.01 | 181.02 | 176.07 | 177 | 177 | -1.21 (-0.68%) | 120,204 |
5 Apr 2024 | USD | 173.18 | 179.09 | 173.18 | 178.21 | 178.21 | +4.88 (+2.82%) | 71,435 |
4 Apr 2024 | USD | 176.57 | 179.0877 | 173.33 | 173.33 | 173.33 | -1.57 (-0.90%) | 94,807 |
3 Apr 2024 | USD | 168.86 | 176.67 | 167.64 | 174.9 | 174.9 | +4.41 (+2.59%) | 105,521 |
2 Apr 2024 | USD | 173.19 | 173.19 | 169.12 | 170.49 | 170.49 | -5.07 (-2.89%) | 140,722 |
1 Apr 2024 | USD | 177.69 | 177.69 | 173.9 | 175.56 | 175.56 | -1.19 (-0.67%) | 105,461 |
28 Mar 2024 | USD | 176.55 | 179.675 | 174.53 | 176.75 | 176.75 | +1.5 (+0.86%) | 169,392 |