Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 180.18 | 180.3 | 179.11 | 180.16 | 180.16 | +0.42 (+0.23%) | 1,075,956 |
26 Feb 2024 | USD | 180.16 | 180.5605 | 179.65 | 179.74 | 179.74 | -0.07 (-0.04%) | 1,129,904 |
23 Feb 2024 | USD | 181 | 181.38 | 179.43 | 179.81 | 179.81 | -0.55 (-0.30%) | 1,355,387 |
22 Feb 2024 | USD | 178.87 | 180.78 | 178.55 | 180.36 | 180.36 | +5.18 (+2.96%) | 2,738,226 |
21 Feb 2024 | USD | 174.77 | 175.23 | 173.57 | 175.18 | 175.18 | -0.73 (-0.41%) | 2,366,358 |
20 Feb 2024 | USD | 176.45 | 177.02 | 174.34 | 175.91 | 175.91 | -1.34 (-0.76%) | 5,382,830 |
16 Feb 2024 | USD | 179.04 | 179.05 | 176.97 | 177.25 | 177.25 | -1.63 (-0.91%) | 2,130,879 |
15 Feb 2024 | USD | 178.65 | 179.0667 | 177.59 | 178.88 | 178.88 | +0.53 (+0.30%) | 1,339,473 |
14 Feb 2024 | USD | 177.56 | 178.51 | 176.56 | 178.35 | 178.35 | +1.95 (+1.11%) | 992,729 |
13 Feb 2024 | USD | 175.89 | 177.519 | 175.0918 | 176.4 | 176.4 | -2.8 (-1.56%) | 1,726,188 |
12 Feb 2024 | USD | 179.87 | 180.77 | 178.93 | 179.2 | 179.2 | -0.7 (-0.39%) | 1,826,158 |
9 Feb 2024 | USD | 178.62 | 180.22 | 178.31 | 179.9 | 179.9 | +1.73 (+0.97%) | 1,763,296 |
8 Feb 2024 | USD | 177.94 | 178.47 | 177.5951 | 178.17 | 178.17 | +0.35 (+0.20%) | 817,799 |
7 Feb 2024 | USD | 177.16 | 178.165 | 176.665 | 177.82 | 177.82 | +1.78 (+1.01%) | 1,445,625 |
6 Feb 2024 | USD | 176.82 | 177.09 | 175.04 | 176.04 | 176.04 | -0.34 (-0.19%) | 1,471,136 |
5 Feb 2024 | USD | 176.61 | 176.84 | 174.96 | 176.38 | 176.38 | -0.29 (-0.16%) | 1,663,721 |
2 Feb 2024 | USD | 174.47 | 177.11 | 174.1 | 176.67 | 176.67 | +2.95 (+1.70%) | 2,009,718 |
1 Feb 2024 | USD | 172.38 | 173.86 | 172 | 173.72 | 173.72 | +2.11 (+1.23%) | 2,048,151 |
31 Jan 2024 | USD | 173.24 | 174.065 | 171.58 | 171.61 | 171.61 | -3.44 (-1.97%) | 2,298,833 |
30 Jan 2024 | USD | 175.84 | 176.015 | 174.7 | 175.05 | 175.05 | -1.2 (-0.68%) | 1,683,340 |
29 Jan 2024 | USD | 174.65 | 176.31 | 174.38 | 176.25 | 176.25 | +1.78 (+1.02%) | 1,116,968 |
26 Jan 2024 | USD | 174.69 | 175.43 | 174.2 | 174.47 | 174.47 | -1.02 (-0.58%) | 1,055,042 |
25 Jan 2024 | USD | 176.34 | 176.6024 | 174.56 | 175.49 | 175.49 | +0.2 (+0.11%) | 1,431,530 |
24 Jan 2024 | USD | 175.93 | 176.94 | 175.09 | 175.29 | 175.29 | +0.92 (+0.53%) | 2,255,816 |
23 Jan 2024 | USD | 173.88 | 174.39 | 173.155 | 174.37 | 174.37 | +0.77 (+0.44%) | 1,043,218 |
22 Jan 2024 | USD | 174.28 | 174.81 | 173.35 | 173.6 | 173.6 | +0.21 (+0.12%) | 2,086,410 |
19 Jan 2024 | USD | 170.93 | 173.43 | 170.679 | 173.39 | 173.39 | +3.3 (+1.94%) | 1,876,067 |
18 Jan 2024 | USD | 169.08 | 170.24 | 168.46 | 170.09 | 170.09 | +2.47 (+1.47%) | 1,867,748 |
17 Jan 2024 | USD | 167.2 | 167.77 | 165.86 | 167.62 | 167.62 | -0.95 (-0.56%) | 3,775,381 |
16 Jan 2024 | USD | 168.07 | 169.21 | 167.5 | 168.57 | 168.57 | -0.03 (-0.02%) | 1,202,910 |