Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | USD | 542.55 | 543.96 | 530.59 | 530.59 | 530.59 | -14.17 (-2.60%) | 741,263 |
29 Apr 2024 | USD | 545.15 | 548.83 | 540.53 | 544.76 | 544.76 | +1.1 (+0.20%) | 647,541 |
26 Apr 2024 | USD | 529.48 | 548.77 | 529.48 | 543.66 | 543.66 | +13.55 (+2.56%) | 997,562 |
25 Apr 2024 | USD | 523.26 | 534.14 | 518.8 | 530.11 | 530.11 | +2.59 (+0.49%) | 924,824 |
24 Apr 2024 | USD | 533.19 | 540.73 | 527.28 | 527.52 | 527.52 | +0.02 (+0.0%) | 1,430,954 |
23 Apr 2024 | USD | 510.77 | 531.73 | 510.77 | 527.5 | 527.5 | +12.01 (+2.33%) | 1,487,495 |
22 Apr 2024 | USD | 513.08 | 518.77 | 510.75 | 515.49 | 515.49 | +4.78 (+0.94%) | 974,789 |
19 Apr 2024 | USD | 518.9 | 522.62 | 508.19 | 510.71 | 510.71 | -9 (-1.73%) | 1,192,553 |
18 Apr 2024 | USD | 529.39 | 530 | 517.06 | 519.71 | 519.71 | -7.87 (-1.49%) | 1,177,754 |
17 Apr 2024 | USD | 542.16 | 546.67 | 525.77 | 527.58 | 527.58 | -13.51 (-2.50%) | 1,120,861 |
16 Apr 2024 | USD | 542.45 | 544.56 | 539.18 | 541.09 | 541.09 | -2.82 (-0.52%) | 897,531 |
15 Apr 2024 | USD | 567.91 | 567.91 | 541.39 | 543.91 | 543.91 | -13.25 (-2.38%) | 941,986 |
12 Apr 2024 | USD | 553.27 | 560.515 | 550.19 | 557.16 | 557.16 | -4.81 (-0.86%) | 810,870 |
11 Apr 2024 | USD | 560.46 | 563.73 | 554.38 | 561.97 | 561.97 | +0.74 (+0.13%) | 914,463 |
10 Apr 2024 | USD | 559.69 | 564 | 557.4 | 561.23 | 561.23 | -7.76 (-1.36%) | 780,070 |
9 Apr 2024 | USD | 582.49 | 583.24 | 567.15 | 568.99 | 568.99 | -7.37 (-1.28%) | 1,038,652 |
8 Apr 2024 | USD | 575.4 | 577.87 | 566.4554 | 576.36 | 576.36 | +0.91 (+0.16%) | 605,564 |
5 Apr 2024 | USD | 571.02 | 578.9 | 570.0801 | 575.45 | 575.45 | +8.34 (+1.47%) | 774,112 |
4 Apr 2024 | USD | 590 | 592.71 | 567.02 | 567.11 | 567.11 | -11.76 (-2.03%) | 982,951 |
3 Apr 2024 | USD | 565.98 | 580.83 | 565.98 | 578.87 | 578.87 | +9.05 (+1.59%) | 758,806 |
2 Apr 2024 | USD | 567 | 571.91 | 563.63 | 569.82 | 569.82 | -7.07 (-1.23%) | 739,509 |
1 Apr 2024 | USD | 578.07 | 582.6715 | 571.7201 | 576.89 | 576.89 | +5.39 (+0.94%) | 609,322 |
28 Mar 2024 | USD | 576.12 | 577 | 570 | 571.5 | 571.5 | -1.85 (-0.32%) | 999,108 |
27 Mar 2024 | USD | 587.64 | 588.12 | 570.5101 | 573.35 | 573.35 | -10.97 (-1.88%) | 871,301 |
26 Mar 2024 | USD | 584.88 | 591.27 | 584 | 584.32 | 584.32 | 0.0 (0.0%) | 1,024,093 |
25 Mar 2024 | USD | 586.9 | 588.1314 | 580.65 | 584.32 | 584.32 | -9.88 (-1.66%) | 1,327,998 |
22 Mar 2024 | USD | 601 | 604.91 | 588.28 | 594.2 | 594.2 | -7.81 (-1.30%) | 1,242,472 |
21 Mar 2024 | USD | 600 | 616.54 | 593 | 602.01 | 602.01 | +12.23 (+2.07%) | 1,814,004 |
20 Mar 2024 | USD | 592.49 | 598 | 581.0601 | 589.78 | 589.78 | +5.07 (+0.87%) | 1,135,018 |
19 Mar 2024 | USD | 572.18 | 585.74 | 562 | 584.71 | 584.71 | +24.08 (+4.30%) | 1,557,531 |