Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | USD | 201.11 | 203.2604 | 196.23 | 196.47 | 196.47 | -5.57 (-2.76%) | 291,321 |
29 Apr 2024 | USD | 205.83 | 207.6685 | 199.32 | 202.04 | 202.04 | -2.37 (-1.16%) | 361,558 |
26 Apr 2024 | USD | 206.4 | 207.17 | 203.1 | 204.41 | 204.41 | -1.09 (-0.53%) | 290,642 |
25 Apr 2024 | USD | 204.22 | 206.66 | 201.01 | 205.5 | 205.5 | -0.65 (-0.32%) | 261,670 |
24 Apr 2024 | USD | 207.31 | 209.005 | 204.12 | 206.15 | 206.15 | +0.45 (+0.22%) | 336,365 |
23 Apr 2024 | USD | 203.9 | 207.21 | 203.095 | 205.7 | 205.7 | +2.7 (+1.33%) | 391,951 |
22 Apr 2024 | USD | 204.04 | 206.36 | 200.8 | 203 | 203 | +0.28 (+0.14%) | 348,377 |
19 Apr 2024 | USD | 202.7 | 204.1099 | 199.38 | 202.72 | 202.72 | +0.88 (+0.44%) | 338,662 |
18 Apr 2024 | USD | 208.15 | 208.595 | 200.96 | 201.84 | 201.84 | -6.84 (-3.28%) | 330,454 |
17 Apr 2024 | USD | 209.48 | 211.4 | 208.4 | 208.68 | 208.68 | -1.37 (-0.65%) | 346,505 |
16 Apr 2024 | USD | 209.29 | 212.77 | 207.04 | 210.05 | 210.05 | -0.14 (-0.07%) | 232,495 |
15 Apr 2024 | USD | 219.24 | 221.13 | 210.16 | 210.19 | 210.19 | -7.26 (-3.34%) | 208,831 |
12 Apr 2024 | USD | 220.09 | 222.305 | 216.78 | 217.45 | 217.45 | -5.01 (-2.25%) | 171,287 |
11 Apr 2024 | USD | 223.55 | 224.3 | 219.265 | 222.46 | 222.46 | +1.36 (+0.62%) | 206,905 |
10 Apr 2024 | USD | 218.91 | 221.85 | 216.34 | 221.1 | 221.1 | -1.81 (-0.81%) | 192,515 |
9 Apr 2024 | USD | 221.99 | 223.8 | 220.58 | 222.91 | 222.91 | +2.84 (+1.29%) | 234,655 |
8 Apr 2024 | USD | 223.66 | 224 | 217.6 | 220.07 | 220.07 | -3.88 (-1.73%) | 303,372 |
5 Apr 2024 | USD | 216.27 | 226.27 | 214.84 | 223.95 | 223.95 | +8.49 (+3.94%) | 489,384 |
4 Apr 2024 | USD | 216.04 | 218.6 | 214.72 | 215.46 | 215.46 | +0.46 (+0.21%) | 333,139 |
3 Apr 2024 | USD | 209.83 | 215.34 | 209.45 | 215 | 215 | +3.5 (+1.65%) | 279,310 |
2 Apr 2024 | USD | 214.99 | 215.26 | 209.99 | 211.5 | 211.5 | -5.89 (-2.71%) | 296,945 |
1 Apr 2024 | USD | 223.18 | 224.195 | 215.335 | 217.39 | 217.39 | -5.79 (-2.59%) | 305,822 |
28 Mar 2024 | USD | 226.07 | 228.43 | 222.71 | 223.18 | 223.18 | -3.2 (-1.41%) | 387,504 |
27 Mar 2024 | USD | 222.97 | 227.125 | 222.42 | 226.38 | 226.38 | +5.51 (+2.49%) | 464,660 |
26 Mar 2024 | USD | 225.25 | 225.25 | 218.455 | 220.87 | 220.87 | +0.78 (+0.35%) | 928,942 |
25 Mar 2024 | USD | 225.73 | 227.58 | 217.365 | 220.09 | 220.09 | -4.65 (-2.07%) | 503,666 |
22 Mar 2024 | USD | 227.47 | 227.47 | 220.74 | 224.74 | 224.74 | -2.82 (-1.24%) | 327,984 |
21 Mar 2024 | USD | 237.15 | 238.5587 | 227.09 | 227.56 | 227.56 | -8.82 (-3.73%) | 306,781 |
20 Mar 2024 | USD | 237.83 | 238.54 | 232.115 | 236.38 | 236.38 | -2.58 (-1.08%) | 339,845 |
19 Mar 2024 | USD | 234.92 | 240.4 | 233.755 | 238.96 | 238.96 | +4.6 (+1.96%) | 384,084 |