Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 150.21 | 153.011 | 149.735 | 150.75 | 150.75 | +0.49 (+0.33%) | 86,936 |
17 May 2024 | USD | 150.64 | 150.64 | 149.33 | 150.26 | 150.26 | +0.75 (+0.50%) | 67,723 |
16 May 2024 | USD | 153.14 | 153.2 | 148.11 | 149.51 | 149.51 | -4.09 (-2.66%) | 116,108 |
15 May 2024 | USD | 149.86 | 153.62 | 149.86 | 153.6 | 153.6 | +4.86 (+3.27%) | 118,041 |
14 May 2024 | USD | 149.55 | 149.55 | 147.08 | 148.74 | 148.74 | +0.76 (+0.51%) | 71,311 |
13 May 2024 | USD | 152.6 | 152.6 | 147.95 | 147.98 | 147.98 | -4.08 (-2.68%) | 93,398 |
10 May 2024 | USD | 148.78 | 152.14 | 148.33 | 152.06 | 152.06 | +3.32 (+2.23%) | 119,878 |
9 May 2024 | USD | 147.76 | 149.55 | 147.09 | 148.74 | 148.74 | +1.46 (+0.99%) | 93,653 |
8 May 2024 | USD | 144.47 | 147.69 | 144.47 | 147.28 | 147.28 | +1.95 (+1.34%) | 121,209 |
7 May 2024 | USD | 149.88 | 151.29 | 142.47 | 145.33 | 145.33 | -8.15 (-5.31%) | 278,290 |
6 May 2024 | USD | 152.6 | 155.62 | 152.6 | 153.48 | 153.48 | +1.48 (+0.97%) | 94,329 |
3 May 2024 | USD | 155.39 | 155.39 | 151.77 | 152 | 152 | -0.5 (-0.33%) | 56,454 |
2 May 2024 | USD | 150.97 | 152.96 | 149.32 | 152.5 | 152.5 | +3.38 (+2.27%) | 86,589 |
1 May 2024 | USD | 150.56 | 151.67 | 148.71 | 149.12 | 149.12 | -1.01 (-0.67%) | 70,031 |
30 Apr 2024 | USD | 151.23 | 153.0325 | 150.04 | 150.13 | 150.13 | -1.77 (-1.17%) | 95,889 |
29 Apr 2024 | USD | 151.375 | 153.395 | 150.85 | 151.9 | 151.9 | +1.26 (+0.84%) | 126,146 |
26 Apr 2024 | USD | 149.63 | 152.8 | 147.26 | 150.64 | 150.64 | +1.26 (+0.84%) | 117,382 |
25 Apr 2024 | USD | 148.92 | 150.64 | 148.46 | 149.38 | 149.38 | -1.65 (-1.09%) | 87,771 |
24 Apr 2024 | USD | 150.7 | 153.09 | 149.1 | 151.03 | 151.03 | -0.28 (-0.19%) | 118,201 |
23 Apr 2024 | USD | 149.26 | 151.84 | 148.13 | 151.31 | 151.31 | +2.68 (+1.80%) | 135,024 |
22 Apr 2024 | USD | 150.56 | 150.92 | 148.62 | 148.63 | 148.63 | -0.39 (-0.26%) | 163,312 |
19 Apr 2024 | USD | 148.65 | 151.12 | 148.57 | 149.02 | 149.02 | -0.24 (-0.16%) | 108,923 |
18 Apr 2024 | USD | 152.13 | 153.72 | 148.889 | 149.26 | 149.26 | -2.77 (-1.82%) | 90,442 |
17 Apr 2024 | USD | 156.48 | 156.6 | 151.91 | 152.03 | 152.03 | -3.02 (-1.95%) | 111,891 |
16 Apr 2024 | USD | 155.72 | 156.15 | 153.08 | 155.05 | 155.05 | -2.35 (-1.49%) | 97,661 |
15 Apr 2024 | USD | 159.23 | 159.23 | 156.09 | 157.4 | 157.4 | -0.03 (-0.02%) | 59,001 |
12 Apr 2024 | USD | 158.97 | 160.05 | 155.7 | 157.43 | 157.43 | -2.54 (-1.59%) | 64,218 |
11 Apr 2024 | USD | 159.69 | 160.75 | 158.505 | 159.97 | 159.97 | -0.29 (-0.18%) | 104,698 |
10 Apr 2024 | USD | 161.09 | 161.59 | 158.3 | 160.26 | 160.26 | -5.26 (-3.18%) | 84,948 |
9 Apr 2024 | USD | 166.27 | 167.795 | 163.42 | 165.52 | 165.52 | -0.75 (-0.45%) | 82,533 |