Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 247.98 | 256.48 | 244.73 | 254.71 | 254.71 | +6.21 (+2.50%) | 661,130 |
23 May 2024 | USD | 255 | 255.84 | 244.89 | 248.5 | 248.5 | -5.81 (-2.28%) | 1,021,365 |
22 May 2024 | USD | 279 | 279.53 | 253.9 | 254.31 | 254.31 | -19.74 (-7.20%) | 1,000,790 |
21 May 2024 | USD | 278.01 | 279.11 | 271.35 | 274.05 | 274.05 | -5.88 (-2.10%) | 445,004 |
20 May 2024 | USD | 277.75 | 284.335 | 275.2 | 279.93 | 279.93 | +1.52 (+0.55%) | 486,133 |
17 May 2024 | USD | 285.76 | 287.0299 | 277.6401 | 278.41 | 278.41 | -8.28 (-2.89%) | 467,658 |
16 May 2024 | USD | 294.35 | 295.58 | 286.46 | 286.69 | 286.69 | -9.97 (-3.36%) | 465,128 |
15 May 2024 | USD | 300.38 | 305.4 | 293.66 | 296.66 | 296.66 | +5.97 (+2.05%) | 582,856 |
14 May 2024 | USD | 299.48 | 304.12 | 290.51 | 290.69 | 290.69 | -1.56 (-0.53%) | 555,112 |
13 May 2024 | USD | 294.87 | 305.5 | 290.21 | 292.25 | 292.25 | +1.28 (+0.44%) | 738,344 |
10 May 2024 | USD | 295.31 | 298.36 | 285.365 | 290.97 | 290.97 | -3.17 (-1.08%) | 530,826 |
9 May 2024 | USD | 279.64 | 294.34 | 278.625 | 294.14 | 294.14 | +15.38 (+5.52%) | 598,380 |
8 May 2024 | USD | 273.2 | 278.92 | 270.47 | 278.76 | 278.76 | +0.32 (+0.11%) | 492,627 |
7 May 2024 | USD | 281.18 | 288.42 | 278.05 | 278.44 | 278.44 | -2.34 (-0.83%) | 461,936 |
6 May 2024 | USD | 278 | 282.44 | 275.46 | 280.78 | 280.78 | +5.73 (+2.08%) | 659,972 |
3 May 2024 | USD | 271.88 | 281.17 | 271.88 | 275.05 | 275.05 | +13.04 (+4.98%) | 936,752 |
2 May 2024 | USD | 249 | 262.63 | 245.01 | 262.01 | 262.01 | +17.01 (+6.94%) | 693,636 |
1 May 2024 | USD | 246.19 | 254.22 | 239.5 | 245 | 245 | -2.05 (-0.83%) | 615,014 |
30 Apr 2024 | USD | 252.11 | 255.17 | 247 | 247.05 | 247.05 | -8.71 (-3.41%) | 333,338 |
29 Apr 2024 | USD | 251.84 | 258.1049 | 250.7673 | 255.76 | 255.76 | +6.85 (+2.75%) | 712,375 |
26 Apr 2024 | USD | 243.71 | 252.75 | 243.71 | 248.91 | 248.91 | +5.54 (+2.28%) | 478,529 |
25 Apr 2024 | USD | 243.03 | 243.84 | 236.75 | 243.37 | 243.37 | -8.48 (-3.37%) | 787,291 |
24 Apr 2024 | USD | 247.51 | 253.07 | 244.43 | 251.85 | 251.85 | +3.29 (+1.32%) | 469,661 |
23 Apr 2024 | USD | 247.05 | 251.94 | 244.1 | 248.56 | 248.56 | +3.36 (+1.37%) | 508,975 |
22 Apr 2024 | USD | 243 | 246.69 | 237.66 | 245.2 | 245.2 | +4.79 (+1.99%) | 539,596 |
19 Apr 2024 | USD | 244.19 | 246.63 | 238.28 | 240.41 | 240.41 | -4.88 (-1.99%) | 491,345 |
18 Apr 2024 | USD | 245.65 | 249.24 | 242.04 | 245.29 | 245.29 | +1.56 (+0.64%) | 531,699 |
17 Apr 2024 | USD | 246.57 | 247.8964 | 242.405 | 243.73 | 243.73 | +0.46 (+0.19%) | 739,953 |
16 Apr 2024 | USD | 248.5 | 248.7799 | 239.48 | 243.27 | 243.27 | -8.25 (-3.28%) | 1,136,570 |
15 Apr 2024 | USD | 258.87 | 261.195 | 249.63 | 251.52 | 251.52 | -3.66 (-1.43%) | 685,738 |