Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 154.27 | 154.85 | 153.5 | 154.47 | 154.47 | +0.2 (+0.13%) | 512,529 |
27 Mar 2024 | USD | 152.86 | 154.36 | 152.2 | 154.27 | 154.27 | +2.05 (+1.35%) | 536,128 |
26 Mar 2024 | USD | 152.35 | 153.35 | 151.912 | 152.22 | 152.22 | +0.33 (+0.22%) | 566,602 |
25 Mar 2024 | USD | 152.22 | 153.09 | 151.61 | 151.89 | 151.89 | -0.8 (-0.52%) | 597,377 |
22 Mar 2024 | USD | 154.15 | 154.15 | 152.25 | 152.69 | 152.69 | -0.79 (-0.51%) | 508,547 |
21 Mar 2024 | USD | 153.23 | 156.23 | 152.14 | 153.48 | 153.48 | -1.01 (-0.65%) | 810,041 |
20 Mar 2024 | USD | 154.25 | 155.2 | 153.4365 | 154.49 | 154.49 | +0.82 (+0.53%) | 455,655 |
19 Mar 2024 | USD | 152.32 | 153.96 | 151.72 | 153.67 | 153.67 | +1.67 (+1.10%) | 576,174 |
18 Mar 2024 | USD | 152.26 | 153.51 | 151.54 | 152 | 152 | -0.26 (-0.17%) | 545,559 |
15 Mar 2024 | USD | 152.38 | 153.7 | 151.64 | 152.26 | 152.26 | -0.67 (-0.44%) | 927,124 |
14 Mar 2024 | USD | 154.19 | 154.5649 | 151.87 | 152.93 | 152.93 | -1.67 (-1.08%) | 750,854 |
13 Mar 2024 | USD | 152.66 | 157.12 | 152.63 | 154.6 | 154.6 | +3.92 (+2.60%) | 1,419,457 |
12 Mar 2024 | USD | 148.15 | 150.9 | 148.15 | 150.68 | 150.68 | +2.43 (+1.64%) | 859,035 |
11 Mar 2024 | USD | 148.35 | 148.75 | 147 | 148.25 | 148.25 | -0.11 (-0.07%) | 603,546 |
8 Mar 2024 | USD | 150.61 | 151.115 | 147.52 | 148.36 | 148.36 | -1.93 (-1.28%) | 616,912 |
7 Mar 2024 | USD | 151.6 | 151.655 | 149.715 | 150.29 | 150.29 | -1.13 (-0.75%) | 615,858 |
6 Mar 2024 | USD | 151.57 | 152.46 | 150.66 | 151.42 | 151.42 | -0.13 (-0.09%) | 547,482 |
5 Mar 2024 | USD | 149.74 | 152.075 | 149.42 | 151.55 | 151.55 | +1.91 (+1.28%) | 492,977 |
4 Mar 2024 | USD | 149.91 | 151.945 | 149.14 | 149.64 | 149.64 | +0.04 (+0.03%) | 568,019 |
1 Mar 2024 | USD | 149.07 | 149.715 | 148.1 | 149.6 | 149.6 | +0.23 (+0.15%) | 419,629 |
29 Feb 2024 | USD | 148.6 | 149.715 | 147.34 | 149.37 | 149.37 | +1.6 (+1.08%) | 898,276 |
28 Feb 2024 | USD | 149.61 | 149.835 | 147.38 | 147.77 | 147.77 | -1.91 (-1.28%) | 1,070,400 |
27 Feb 2024 | USD | 151 | 151 | 148.78 | 149.68 | 149.68 | -0.61 (-0.41%) | 822,804 |
26 Feb 2024 | USD | 149.03 | 150.805 | 148.6 | 150.29 | 150.29 | +1.39 (+0.93%) | 1,066,658 |
23 Feb 2024 | USD | 148.31 | 149.39 | 148.1 | 148.9 | 148.9 | -0.13 (-0.09%) | 932,808 |
22 Feb 2024 | USD | 148.2 | 149.48 | 146.51 | 149.03 | 149.03 | +3.33 (+2.29%) | 697,870 |
21 Feb 2024 | USD | 147.47 | 147.76 | 144.82 | 145.7 | 145.7 | -1.5 (-1.02%) | 1,071,270 |
20 Feb 2024 | USD | 146.71 | 149.34 | 146.5701 | 147.2 | 147.2 | -0.5 (-0.34%) | 1,257,793 |
16 Feb 2024 | USD | 151.89 | 152.55 | 145.45 | 147.7 | 147.7 | +13.81 (+10.31%) | 2,893,175 |
15 Feb 2024 | USD | 132.37 | 135.29 | 132.28 | 133.89 | 133.89 | +1.52 (+1.15%) | 1,319,834 |