Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 565.8 | 582.965 | 564.88 | 580.2 | 580.2 | +20.57 (+3.68%) | 968,184 |
14 May 2024 | USD | 552.88 | 560.35 | 552.76 | 559.63 | 559.63 | +2.24 (+0.40%) | 500,845 |
13 May 2024 | USD | 561.37 | 561.37 | 553.615 | 557.39 | 557.39 | +0.68 (+0.12%) | 547,942 |
10 May 2024 | USD | 551.66 | 562.93 | 551.01 | 556.71 | 556.71 | +6.83 (+1.24%) | 587,939 |
9 May 2024 | USD | 551.42 | 552.54 | 546.42 | 549.88 | 549.88 | -0.61 (-0.11%) | 410,166 |
8 May 2024 | USD | 546 | 552.1775 | 545.3546 | 550.49 | 550.49 | +0.88 (+0.16%) | 536,815 |
7 May 2024 | USD | 548.11 | 556.56 | 542.73 | 549.61 | 549.61 | +4.07 (+0.75%) | 759,310 |
6 May 2024 | USD | 539.33 | 546.61 | 537.016 | 545.54 | 545.54 | +8.6 (+1.60%) | 674,934 |
3 May 2024 | USD | 528.78 | 540.4 | 528.5 | 536.94 | 536.94 | +13.56 (+2.59%) | 855,779 |
2 May 2024 | USD | 524.36 | 527.135 | 512.1201 | 523.38 | 523.38 | +1.2 (+0.23%) | 1,087,218 |
1 May 2024 | USD | 528.17 | 534.05 | 519.62 | 522.18 | 522.18 | -8.41 (-1.59%) | 747,055 |
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 |