Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | USD | 155.87 | 159.31 | 154.34 | 156.87 | 156.87 | +0.11 (+0.07%) | 839,384 |
24 Apr 2024 | USD | 157.51 | 158.5421 | 156.62 | 156.76 | 156.76 | -0.11 (-0.07%) | 723,022 |
23 Apr 2024 | USD | 154.31 | 157.05 | 154.14 | 156.87 | 156.87 | +3.81 (+2.49%) | 819,830 |
22 Apr 2024 | USD | 151.51 | 153.425 | 151.04 | 153.06 | 153.06 | +2.33 (+1.55%) | 1,008,995 |
19 Apr 2024 | USD | 149.96 | 151.63 | 149.29 | 150.73 | 150.73 | +0.27 (+0.18%) | 656,900 |
18 Apr 2024 | USD | 150.18 | 152.78 | 149.44 | 150.46 | 150.46 | +1.07 (+0.72%) | 796,282 |
17 Apr 2024 | USD | 151.61 | 152.21 | 148.81 | 149.39 | 149.39 | -1.43 (-0.95%) | 819,547 |
16 Apr 2024 | USD | 148.77 | 151.05 | 146.79 | 150.82 | 150.82 | +2.1 (+1.41%) | 658,000 |
15 Apr 2024 | USD | 149.31 | 150.29 | 148.45 | 148.72 | 148.72 | +0.09 (+0.06%) | 691,497 |
12 Apr 2024 | USD | 148.61 | 149.25 | 147.01 | 148.63 | 148.63 | -0.34 (-0.23%) | 641,505 |
11 Apr 2024 | USD | 149.85 | 149.965 | 147.88 | 148.97 | 148.97 | -0.44 (-0.29%) | 477,403 |
10 Apr 2024 | USD | 147.37 | 149.94 | 146.75 | 149.41 | 149.41 | +0.15 (+0.10%) | 827,076 |
9 Apr 2024 | USD | 150.25 | 151.14 | 147.34 | 149.26 | 149.26 | -0.93 (-0.62%) | 611,859 |
8 Apr 2024 | USD | 149.82 | 151.1 | 149.7 | 150.19 | 150.19 | +0.2 (+0.13%) | 583,518 |
5 Apr 2024 | USD | 148.8 | 152.11 | 148.4 | 149.99 | 149.99 | +1.72 (+1.16%) | 822,745 |
4 Apr 2024 | USD | 153.56 | 153.82 | 148.22 | 148.27 | 148.27 | -4.44 (-2.91%) | 839,070 |
3 Apr 2024 | USD | 152.16 | 153.18 | 151.14 | 152.71 | 152.71 | +0.44 (+0.29%) | 548,899 |
2 Apr 2024 | USD | 154.73 | 154.73 | 151.11 | 152.27 | 152.27 | -2.89 (-1.86%) | 667,024 |
1 Apr 2024 | USD | 154.57 | 155.24 | 153.25 | 155.16 | 155.16 | +0.69 (+0.45%) | 656,325 |
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 |