Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 196.35 | 205.16 | 196.35 | 203.41 | 203.41 | +7.18 (+3.66%) | 116,198 |
17 May 2024 | USD | 195.53 | 197.21 | 193.19 | 196.23 | 196.23 | +1.71 (+0.88%) | 171,579 |
16 May 2024 | USD | 197.98 | 198.235 | 193.26 | 194.52 | 194.52 | -7.63 (-3.77%) | 213,909 |
15 May 2024 | USD | 200 | 203.018 | 198.28 | 202.15 | 202.15 | +2.15 (+1.08%) | 116,245 |
14 May 2024 | USD | 195.16 | 200.09 | 193.19 | 200 | 200 | +6.5 (+3.36%) | 131,977 |
13 May 2024 | USD | 193 | 195.6 | 190.82 | 193.5 | 193.5 | 0.0 (0.0%) | 118,217 |
10 May 2024 | USD | 194.09 | 196.84 | 189.5 | 193.5 | 193.5 | +0.36 (+0.19%) | 165,058 |
9 May 2024 | USD | 186.65 | 198.705 | 183.64 | 193.14 | 193.14 | +12.02 (+6.64%) | 491,917 |
8 May 2024 | USD | 182.33 | 183.9525 | 178.285 | 181.12 | 181.12 | -2.41 (-1.31%) | 218,163 |
7 May 2024 | USD | 182.72 | 185.77 | 181.54 | 183.53 | 183.53 | +1.43 (+0.79%) | 168,143 |
6 May 2024 | USD | 178.85 | 182.78 | 177.795 | 182.1 | 182.1 | +3.81 (+2.14%) | 128,995 |
3 May 2024 | USD | 177.53 | 181.63 | 175.23 | 178.29 | 178.29 | +4.07 (+2.34%) | 209,990 |
2 May 2024 | USD | 170.68 | 175.1149 | 167.91 | 174.22 | 174.22 | +6.88 (+4.11%) | 188,278 |
1 May 2024 | USD | 169.39 | 171.275 | 165.15 | 167.34 | 167.34 | -2.56 (-1.51%) | 209,993 |
30 Apr 2024 | USD | 172.99 | 174.225 | 169.47 | 169.9 | 169.9 | -4.19 (-2.41%) | 97,716 |
29 Apr 2024 | USD | 173.47 | 174.48 | 171.5 | 174.09 | 174.09 | -0.25 (-0.14%) | 101,173 |
26 Apr 2024 | USD | 170.92 | 177.15 | 170.92 | 174.34 | 174.34 | +3.42 (+2.00%) | 158,748 |
25 Apr 2024 | USD | 166.75 | 171.03 | 164.12 | 170.92 | 170.92 | +4.35 (+2.61%) | 83,794 |
24 Apr 2024 | USD | 170 | 173.14 | 164.77 | 166.57 | 166.57 | -1.61 (-0.96%) | 936,428 |
23 Apr 2024 | USD | 163.57 | 169 | 162.18 | 168.18 | 168.18 | +5.4 (+3.32%) | 171,447 |
22 Apr 2024 | USD | 161.37 | 163.43 | 158.83 | 162.78 | 162.78 | +2.86 (+1.79%) | 166,756 |
19 Apr 2024 | USD | 168.2 | 169.89 | 158.475 | 159.92 | 159.92 | -10.08 (-5.93%) | 223,813 |
18 Apr 2024 | USD | 170.49 | 171.8 | 168.1096 | 170 | 170 | -0.12 (-0.07%) | 162,166 |
17 Apr 2024 | USD | 175.22 | 175.22 | 166.6 | 170.12 | 170.12 | -5.87 (-3.34%) | 137,927 |
16 Apr 2024 | USD | 172.18 | 178.69 | 170.705 | 175.99 | 175.99 | +5.52 (+3.24%) | 240,123 |
15 Apr 2024 | USD | 173.96 | 174.5 | 169.7 | 170.47 | 170.47 | -0.01 (-0.01%) | 73,968 |
12 Apr 2024 | USD | 173.12 | 173.12 | 167.91 | 170.48 | 170.48 | -4.32 (-2.47%) | 119,682 |
11 Apr 2024 | USD | 172.97 | 176.61 | 170.3 | 174.8 | 174.8 | +0.49 (+0.28%) | 134,956 |
10 Apr 2024 | USD | 172.33 | 176.2011 | 172.33 | 174.31 | 174.31 | -0.64 (-0.37%) | 114,399 |
9 Apr 2024 | USD | 180.37 | 180.37 | 172.25 | 174.95 | 174.95 | -5.38 (-2.98%) | 115,324 |