Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 154.4 | 158.78 | 151.19 | 152.42 | 152.42 | +2.06 (+1.37%) | 481,180 |
2 May 2024 | USD | 146.33 | 150.9 | 143.37 | 150.36 | 150.36 | +6.85 (+4.77%) | 706,324 |
1 May 2024 | USD | 143.85 | 149.655 | 134.445 | 143.51 | 143.51 | -13.38 (-8.53%) | 1,481,266 |
30 Apr 2024 | USD | 159.87 | 160.41 | 156.48 | 156.89 | 156.89 | -5.1 (-3.15%) | 402,275 |
29 Apr 2024 | USD | 164.35 | 165.9652 | 160.845 | 161.99 | 161.99 | -0.55 (-0.34%) | 390,876 |
26 Apr 2024 | USD | 162.95 | 165.86 | 161.32 | 162.54 | 162.54 | -0.13 (-0.08%) | 191,456 |
25 Apr 2024 | USD | 161.49 | 163.87 | 159.22 | 162.67 | 162.67 | -1.09 (-0.67%) | 272,232 |
24 Apr 2024 | USD | 162.65 | 166.34 | 162.48 | 163.76 | 163.76 | +1.11 (+0.68%) | 249,024 |
23 Apr 2024 | USD | 157.97 | 163.7 | 156.75 | 162.65 | 162.65 | +5.65 (+3.60%) | 202,271 |
22 Apr 2024 | USD | 157.01 | 159.17 | 154.87 | 157 | 157 | +1.06 (+0.68%) | 235,724 |
19 Apr 2024 | USD | 157.37 | 159.29 | 154.46 | 155.94 | 155.94 | -2.32 (-1.47%) | 255,318 |
18 Apr 2024 | USD | 160.94 | 161.62 | 157.54 | 158.26 | 158.26 | -2.43 (-1.51%) | 228,532 |
17 Apr 2024 | USD | 164.47 | 164.59 | 160.49 | 160.69 | 160.69 | -3.23 (-1.97%) | 198,175 |
16 Apr 2024 | USD | 164.92 | 167.04 | 163.7 | 163.92 | 163.92 | -2.49 (-1.50%) | 206,447 |
15 Apr 2024 | USD | 171 | 171 | 165.0025 | 166.41 | 166.41 | -2.85 (-1.68%) | 187,995 |
12 Apr 2024 | USD | 172.34 | 172.34 | 167.86 | 169.26 | 169.26 | -4.52 (-2.60%) | 283,816 |
11 Apr 2024 | USD | 171.85 | 174.6 | 171.85 | 173.78 | 173.78 | +1.92 (+1.12%) | 243,796 |
10 Apr 2024 | USD | 175.72 | 175.72 | 170.445 | 171.86 | 171.86 | -8.49 (-4.71%) | 380,708 |
9 Apr 2024 | USD | 176.79 | 181.805 | 176.79 | 180.35 | 180.35 | +6.2 (+3.56%) | 427,570 |
8 Apr 2024 | USD | 171.06 | 174.82 | 171.06 | 174.15 | 174.15 | +4.43 (+2.61%) | 265,296 |
5 Apr 2024 | USD | 165.66 | 169.93 | 165.66 | 169.72 | 169.72 | +2.72 (+1.63%) | 204,222 |
4 Apr 2024 | USD | 169.4 | 172.07 | 166.16 | 167 | 167 | -0.29 (-0.17%) | 198,017 |
3 Apr 2024 | USD | 165.52 | 167.74 | 165.52 | 167.29 | 167.29 | +1.84 (+1.11%) | 238,683 |
2 Apr 2024 | USD | 171.85 | 172.885 | 164.985 | 165.45 | 165.45 | -8.35 (-4.80%) | 359,614 |
1 Apr 2024 | USD | 174.39 | 175.89 | 171.3 | 173.8 | 173.8 | -0.75 (-0.43%) | 381,605 |
28 Mar 2024 | USD | 180.37 | 180.905 | 174.46 | 174.55 | 174.55 | -9.05 (-4.93%) | 559,670 |
27 Mar 2024 | USD | 182.24 | 183.86 | 181.31 | 183.6 | 183.6 | +3.05 (+1.69%) | 240,376 |
26 Mar 2024 | USD | 182.44 | 182.985 | 180.19 | 180.55 | 180.55 | -0.6 (-0.33%) | 208,648 |
25 Mar 2024 | USD | 185.17 | 186.415 | 181.12 | 181.15 | 181.15 | -4.22 (-2.28%) | 225,902 |
22 Mar 2024 | USD | 185.39 | 185.51 | 182.92 | 185.37 | 185.37 | -0.44 (-0.24%) | 190,624 |