| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | USD | 279.26 | 284.94 | 278.33 | 283.5 | 283.5 | +6.6 (+2.38%) | 145,155 |
| 26 Sep 2024 | USD | 273.88 | 277.76 | 270 | 276.9 | 276.9 | +6.11 (+2.26%) | 144,133 |
| 25 Sep 2024 | USD | 276.44 | 276.44 | 270.79 | 270.79 | 270.79 | -5.59 (-2.02%) | 105,171 |
| 24 Sep 2024 | USD | 277.22 | 278.215 | 274.41 | 276.38 | 276.38 | +1.8 (+0.66%) | 119,076 |
| 23 Sep 2024 | USD | 270 | 275.34 | 269.0237 | 274.58 | 274.58 | +4.98 (+1.85%) | 224,230 |
| 20 Sep 2024 | USD | 273.81 | 274.84 | 269.28 | 269.6 | 269.6 | -5.89 (-2.14%) | 262,538 |
| 19 Sep 2024 | USD | 277.77 | 277.77 | 274.23 | 275.49 | 275.49 | +0.87 (+0.32%) | 133,648 |
| 18 Sep 2024 | USD | 275.88 | 277.625 | 272.71 | 274.62 | 274.62 | -1.75 (-0.63%) | 84,020 |
| 17 Sep 2024 | USD | 271.71 | 279.06 | 271.71 | 276.37 | 276.37 | +4.5 (+1.66%) | 106,443 |
| 16 Sep 2024 | USD | 270.89 | 273.98 | 270.6 | 271.87 | 271.87 | +2.53 (+0.94%) | 117,904 |
| 13 Sep 2024 | USD | 269.9 | 273.16 | 267.165 | 269.34 | 269.34 | -0.45 (-0.17%) | 85,898 |
| 12 Sep 2024 | USD | 267.21 | 270.08 | 263.5 | 269.79 | 269.79 | +3.33 (+1.25%) | 151,057 |
| 11 Sep 2024 | USD | 270.21 | 270.21 | 264.9 | 266.46 | 266.46 | -3.76 (-1.39%) | 231,479 |
| 10 Sep 2024 | USD | 274.85 | 274.85 | 268.2201 | 270.22 | 270.22 | -4.2 (-1.53%) | 145,873 |
| 9 Sep 2024 | USD | 284.7 | 284.88 | 273.75 | 274.42 | 274.42 | -9.93 (-3.49%) | 134,122 |
| 6 Sep 2024 | USD | 280.44 | 286.94 | 280.36 | 284.35 | 284.35 | +2.82 (+1.00%) | 71,946 |
| 5 Sep 2024 | USD | 283.05 | 284.875 | 281.19 | 281.53 | 281.53 | +0.72 (+0.26%) | 75,037 |
| 4 Sep 2024 | USD | 278.81 | 282.24 | 277.03 | 280.81 | 280.81 | +0.74 (+0.26%) | 107,938 |
| 3 Sep 2024 | USD | 269.47 | 281.19 | 269.47 | 280.07 | 280.07 | +8.35 (+3.07%) | 135,417 |
| 30 Aug 2024 | USD | 272.11 | 274 | 268.3401 | 271.72 | 271.72 | +1.52 (+0.56%) | 149,575 |
| 29 Aug 2024 | USD | 274.98 | 274.98 | 269.23 | 270.2 | 270.2 | -3.33 (-1.22%) | 125,405 |
| 28 Aug 2024 | USD | 277.27 | 277.7723 | 267.42 | 273.53 | 273.53 | -6.1 (-2.18%) | 137,709 |
| 27 Aug 2024 | USD | 279.37 | 279.63 | 277.89 | 279.63 | 279.63 | -0.85 (-0.30%) | 59,676 |
| 26 Aug 2024 | USD | 282.55 | 286.44 | 280.02 | 280.48 | 280.48 | -1.38 (-0.49%) | 82,873 |
| 23 Aug 2024 | USD | 276.81 | 283.68 | 276.5 | 281.86 | 281.86 | +6.98 (+2.54%) | 90,699 |
| 22 Aug 2024 | USD | 283.13 | 283.13 | 274.77 | 274.88 | 274.88 | -7.47 (-2.65%) | 82,600 |
| 21 Aug 2024 | USD | 281.72 | 283.18 | 279.95 | 282.35 | 282.35 | +2.77 (+0.99%) | 75,389 |
| 20 Aug 2024 | USD | 280.29 | 280.46 | 277.33 | 279.58 | 279.58 | -1.06 (-0.38%) | 68,484 |
| 19 Aug 2024 | USD | 282.89 | 283.43 | 280.25 | 280.64 | 280.64 | -1.65 (-0.58%) | 76,751 |
| 16 Aug 2024 | USD | 279.7 | 282.85 | 278.67 | 282.29 | 282.29 | +1.65 (+0.59%) | 103,998 |
