Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 151 | 155.38 | 150.99 | 153.37 | 153.37 | +2.43 (+1.61%) | 63,084 |
14 Aug 2024 | USD | 152.24 | 152.24 | 148.72 | 150.94 | 150.94 | -0.52 (-0.34%) | 56,550 |
13 Aug 2024 | USD | 147.61 | 151.9 | 146.34 | 151.46 | 151.46 | +4.96 (+3.39%) | 73,466 |
12 Aug 2024 | USD | 149.99 | 150.48 | 145.93 | 146.5 | 146.5 | -2.98 (-1.99%) | 60,936 |
9 Aug 2024 | USD | 150.75 | 151.315 | 148.86 | 149.48 | 149.48 | -1.7 (-1.12%) | 91,004 |
8 Aug 2024 | USD | 149.69 | 151.9304 | 149.2 | 151.18 | 151.18 | +3.51 (+2.38%) | 104,496 |
7 Aug 2024 | USD | 155.64 | 155.64 | 147.66 | 147.67 | 147.67 | -4.72 (-3.10%) | 170,768 |
6 Aug 2024 | USD | 149.51 | 156.33 | 148.6 | 152.39 | 152.39 | +6.37 (+4.36%) | 156,447 |
5 Aug 2024 | USD | 145.52 | 148 | 143.13 | 146.02 | 146.02 | -7.35 (-4.79%) | 213,187 |
2 Aug 2024 | USD | 154.64 | 155.86 | 152.36 | 153.37 | 153.37 | -9.37 (-5.76%) | 118,782 |
1 Aug 2024 | USD | 170.11 | 172.8 | 160.67 | 162.74 | 162.74 | -8.2 (-4.80%) | 91,096 |
31 Jul 2024 | USD | 170.44 | 176.13 | 168.665 | 170.94 | 170.94 | +2 (+1.18%) | 111,419 |
30 Jul 2024 | USD | 172.07 | 172.66 | 168.74 | 168.94 | 168.94 | -1.59 (-0.93%) | 61,085 |
29 Jul 2024 | USD | 171.8 | 173.33 | 168.91 | 170.53 | 170.53 | -0.98 (-0.57%) | 80,325 |
26 Jul 2024 | USD | 171.29 | 173.06 | 170.14 | 171.51 | 171.51 | +4.33 (+2.59%) | 56,908 |
25 Jul 2024 | USD | 163.89 | 172.15 | 162.55 | 167.18 | 167.18 | +3.46 (+2.11%) | 96,626 |
24 Jul 2024 | USD | 168.16 | 170.505 | 162.875 | 163.72 | 163.72 | -7.12 (-4.17%) | 137,288 |
23 Jul 2024 | USD | 163.69 | 171.63 | 160.865 | 170.84 | 170.84 | +5.72 (+3.46%) | 82,280 |
22 Jul 2024 | USD | 162.37 | 165.52 | 160.74 | 165.12 | 165.12 | +3.03 (+1.87%) | 87,265 |
19 Jul 2024 | USD | 161.99 | 162.55 | 159.5301 | 162.09 | 162.09 | +0.1 (+0.06%) | 83,327 |
18 Jul 2024 | USD | 165.89 | 168.79 | 161.44 | 161.99 | 161.99 | -5.27 (-3.15%) | 155,482 |
17 Jul 2024 | USD | 167.92 | 171.1 | 167.22 | 167.26 | 167.26 | -2.78 (-1.63%) | 104,044 |
16 Jul 2024 | USD | 161.03 | 171.35 | 160.49 | 170.04 | 170.04 | +10.53 (+6.60%) | 141,350 |
15 Jul 2024 | USD | 155.9 | 161.25 | 155.9 | 159.51 | 159.51 | +4.61 (+2.98%) | 97,635 |
12 Jul 2024 | USD | 155 | 157.79 | 154.29 | 154.9 | 154.9 | +1.73 (+1.13%) | 67,040 |
11 Jul 2024 | USD | 150.09 | 154.5 | 149.23 | 153.17 | 153.17 | +6.47 (+4.41%) | 78,025 |
10 Jul 2024 | USD | 144.43 | 147.21 | 143.92 | 146.7 | 146.7 | +3.44 (+2.40%) | 40,520 |
9 Jul 2024 | USD | 144.86 | 144.86 | 142.86 | 143.26 | 143.26 | -1.59 (-1.10%) | 41,950 |
8 Jul 2024 | USD | 145.17 | 145.79 | 143.73 | 144.85 | 144.85 | +1.45 (+1.01%) | 41,293 |
5 Jul 2024 | USD | 143.53 | 143.95 | 141.79 | 143.4 | 143.4 | -1.36 (-0.94%) | 44,127 |