Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 176.3 | 178.57 | 174.82 | 175.18 | 175.18 | -1.11 (-0.63%) | 407,117 |
6 May 2024 | USD | 172.19 | 177.04 | 171.37 | 176.29 | 176.29 | +5.47 (+3.20%) | 507,020 |
3 May 2024 | USD | 171 | 172.32 | 165.1 | 170.82 | 170.82 | +14.5 (+9.28%) | 736,345 |
2 May 2024 | USD | 155.23 | 157.46 | 152.21 | 156.32 | 156.32 | +3.66 (+2.40%) | 510,696 |
1 May 2024 | USD | 155.62 | 157.245 | 152.45 | 152.66 | 152.66 | -5.32 (-3.37%) | 353,081 |
30 Apr 2024 | USD | 160.63 | 162.5 | 157.89 | 157.98 | 157.98 | -4.04 (-2.49%) | 334,744 |
29 Apr 2024 | USD | 158.44 | 162.36 | 156.82 | 162.02 | 162.02 | +3.71 (+2.34%) | 249,851 |
26 Apr 2024 | USD | 156.68 | 159.23 | 155.541 | 158.31 | 158.31 | +1.73 (+1.10%) | 331,753 |
25 Apr 2024 | USD | 155.76 | 159.075 | 155.52 | 156.58 | 156.58 | +0.14 (+0.09%) | 175,578 |
24 Apr 2024 | USD | 155.33 | 157.145 | 153.96 | 156.44 | 156.44 | +2.54 (+1.65%) | 201,758 |
23 Apr 2024 | USD | 153.2 | 156.6 | 152.88 | 153.9 | 153.9 | +1.68 (+1.10%) | 256,120 |
22 Apr 2024 | USD | 150 | 153.25 | 149.53 | 152.22 | 152.22 | +2.41 (+1.61%) | 191,539 |
19 Apr 2024 | USD | 151.6 | 152.94 | 148.75 | 149.81 | 149.81 | -3.15 (-2.06%) | 269,736 |
18 Apr 2024 | USD | 152.15 | 154.8911 | 150.32 | 152.96 | 152.96 | +0.99 (+0.65%) | 203,033 |
17 Apr 2024 | USD | 154.26 | 154.64 | 151.54 | 151.97 | 151.97 | -2.06 (-1.34%) | 265,549 |
16 Apr 2024 | USD | 159.22 | 159.915 | 153.945 | 154.03 | 154.03 | -5.57 (-3.49%) | 395,794 |
15 Apr 2024 | USD | 161.17 | 161.9 | 158.87 | 159.6 | 159.6 | +0.01 (+0.01%) | 238,546 |
12 Apr 2024 | USD | 161.65 | 163 | 159.05 | 159.59 | 159.59 | -4.7 (-2.86%) | 202,493 |
11 Apr 2024 | USD | 164.74 | 165.54 | 161.68 | 164.29 | 164.29 | +0.65 (+0.40%) | 196,847 |
10 Apr 2024 | USD | 164.26 | 164.9 | 162.25 | 163.64 | 163.64 | -3.72 (-2.22%) | 214,553 |
9 Apr 2024 | USD | 165 | 168.19 | 165 | 167.36 | 167.36 | +3.1 (+1.89%) | 267,340 |
8 Apr 2024 | USD | 163.64 | 164.825 | 163.11 | 164.26 | 164.26 | +1.34 (+0.82%) | 125,067 |
5 Apr 2024 | USD | 162.82 | 164.77 | 162.3 | 162.92 | 162.92 | +0.26 (+0.16%) | 151,189 |
4 Apr 2024 | USD | 166 | 167.58 | 162 | 162.66 | 162.66 | -1.43 (-0.87%) | 113,565 |
3 Apr 2024 | USD | 162.79 | 165.46 | 162.12 | 164.09 | 164.09 | -0.4 (-0.24%) | 163,558 |
2 Apr 2024 | USD | 164.14 | 164.95 | 161.85 | 164.49 | 164.49 | -1.94 (-1.17%) | 238,779 |
1 Apr 2024 | USD | 168.2 | 168.65 | 165.905 | 166.43 | 166.43 | -2.02 (-1.20%) | 218,977 |
28 Mar 2024 | USD | 168.26 | 170.88 | 167.7 | 168.45 | 168.45 | +0.7 (+0.42%) | 308,464 |
27 Mar 2024 | USD | 166.29 | 167.91 | 165.57 | 167.75 | 167.75 | +2.87 (+1.74%) | 202,389 |
26 Mar 2024 | USD | 166.58 | 167.87 | 164.425 | 164.88 | 164.88 | -1.07 (-0.64%) | 188,263 |