Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 148.19 | 148.93 | 147.73 | 148.77 | 148.77 | +1.31 (+0.89%) | 206,340 |
16 May 2024 | USD | 146.35 | 147.86 | 146.055 | 147.46 | 147.46 | +2.3 (+1.58%) | 100,447 |
15 May 2024 | USD | 145.38 | 146.34 | 144.5285 | 145.16 | 145.16 | -0.49 (-0.34%) | 137,977 |
14 May 2024 | USD | 145.79 | 146.57 | 145.34 | 145.65 | 145.65 | +0.59 (+0.41%) | 84,667 |
13 May 2024 | USD | 148.18 | 148.18 | 144.84 | 145.06 | 145.06 | -3 (-2.03%) | 124,915 |
10 May 2024 | USD | 146.88 | 148.69 | 146.65 | 148.06 | 148.06 | +1.1 (+0.75%) | 112,642 |
9 May 2024 | USD | 146.72 | 147.52 | 146.19 | 146.96 | 146.96 | -0.11 (-0.07%) | 126,613 |
8 May 2024 | USD | 147.55 | 147.85 | 146.46 | 147.07 | 147.07 | +0.09 (+0.06%) | 176,442 |
7 May 2024 | USD | 146.87 | 148.43 | 146.55 | 146.98 | 146.98 | +0.64 (+0.44%) | 228,621 |
6 May 2024 | USD | 144.53 | 146.6 | 144.11 | 146.34 | 146.34 | +2.77 (+1.93%) | 117,432 |
3 May 2024 | USD | 143.05 | 143.89 | 142.28 | 143.57 | 143.57 | +0.42 (+0.29%) | 136,850 |
2 May 2024 | USD | 143.55 | 143.55 | 141.64 | 143.15 | 143.15 | -0.1 (-0.07%) | 135,050 |
1 May 2024 | USD | 141.24 | 144.51 | 141.24 | 143.25 | 143.25 | +1.9 (+1.34%) | 178,272 |
30 Apr 2024 | USD | 142.24 | 142.33 | 140.75 | 141.35 | 141.35 | -0.68 (-0.48%) | 170,593 |
29 Apr 2024 | USD | 144.5 | 144.99 | 141.86 | 142.03 | 142.03 | -2.12 (-1.47%) | 178,479 |
26 Apr 2024 | USD | 145.79 | 145.9 | 143.91 | 144.15 | 144.15 | -2.44 (-1.66%) | 144,447 |
25 Apr 2024 | USD | 147.55 | 147.55 | 145.1531 | 146.59 | 146.59 | -1.12 (-0.76%) | 144,506 |
24 Apr 2024 | USD | 145.51 | 147.9725 | 145.105 | 147.71 | 147.71 | +1.95 (+1.34%) | 219,425 |
23 Apr 2024 | USD | 143.58 | 148.39 | 142.42 | 145.76 | 145.76 | +4.52 (+3.20%) | 314,006 |
22 Apr 2024 | USD | 141.48 | 142.33 | 139.75 | 141.24 | 141.24 | +1.03 (+0.73%) | 210,689 |
19 Apr 2024 | USD | 138.08 | 140.24 | 137.05 | 140.21 | 140.21 | +3.12 (+2.28%) | 204,937 |
18 Apr 2024 | USD | 136.53 | 137.65 | 136.095 | 137.09 | 137.09 | +1.39 (+1.02%) | 122,933 |
17 Apr 2024 | USD | 137.58 | 137.58 | 135.06 | 135.7 | 135.7 | -2.17 (-1.57%) | 171,483 |
16 Apr 2024 | USD | 136.67 | 138.81 | 136.17 | 137.87 | 137.87 | +1.61 (+1.18%) | 173,646 |
15 Apr 2024 | USD | 138.49 | 138.49 | 136.26 | 136.26 | 136.26 | -0.95 (-0.69%) | 101,016 |
12 Apr 2024 | USD | 137.96 | 138.57 | 136.63 | 137.21 | 137.21 | -1.08 (-0.78%) | 135,312 |
11 Apr 2024 | USD | 141.29 | 141.35 | 138.18 | 138.29 | 138.29 | -3.27 (-2.31%) | 142,762 |
10 Apr 2024 | USD | 141.13 | 141.95 | 140.47 | 141.56 | 141.56 | +0.02 (+0.01%) | 100,512 |
9 Apr 2024 | USD | 144.04 | 144.04 | 140.925 | 141.54 | 141.54 | -1.94 (-1.35%) | 109,433 |
8 Apr 2024 | USD | 144.18 | 144.86 | 143.46 | 143.48 | 143.48 | -1.06 (-0.73%) | 154,611 |