Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 393 | 396.99 | 388.0001 | 389.67 | 389.67 | -3.35 (-0.85%) | 431,443 |
2 Jul 2024 | USD | 384.5 | 394.49 | 383.98 | 393.02 | 393.02 | +8.61 (+2.24%) | 749,462 |
1 Jul 2024 | USD | 385.87 | 390.5 | 381.96 | 384.41 | 384.41 | -1.46 (-0.38%) | 862,023 |
28 Jun 2024 | USD | 385.98 | 388.02 | 382.46 | 385.87 | 385.87 | -0.08 (-0.02%) | 818,129 |
27 Jun 2024 | USD | 389 | 391.43 | 383.1 | 385.95 | 385.95 | -1.93 (-0.50%) | 932,750 |
26 Jun 2024 | USD | 388 | 390.3353 | 386.33 | 387.88 | 387.88 | -0.31 (-0.08%) | 489,261 |
25 Jun 2024 | USD | 390.2 | 392.4399 | 386.12 | 388.19 | 388.19 | -1.53 (-0.39%) | 595,214 |
24 Jun 2024 | USD | 383.85 | 394.82 | 383 | 389.72 | 389.72 | +5.87 (+1.53%) | 834,112 |
21 Jun 2024 | USD | 380.8 | 385.6673 | 379.64 | 383.85 | 383.85 | +5.45 (+1.44%) | 1,348,367 |
20 Jun 2024 | USD | 381.85 | 384.77 | 376.39 | 378.4 | 378.4 | -4.19 (-1.10%) | 995,254 |
18 Jun 2024 | USD | 388 | 390.63 | 382.28 | 382.59 | 382.59 | -6.56 (-1.69%) | 778,570 |
17 Jun 2024 | USD | 390.11 | 391.5 | 385.4 | 389.15 | 389.15 | -1.67 (-0.43%) | 670,959 |
14 Jun 2024 | USD | 395.25 | 396.705 | 388.5 | 390.82 | 390.82 | -5.57 (-1.41%) | 781,219 |
13 Jun 2024 | USD | 393 | 399.175 | 392.43 | 396.39 | 396.39 | +6.27 (+1.61%) | 981,864 |
12 Jun 2024 | USD | 389.745 | 394.56 | 386.25 | 390.12 | 390.12 | +2.43 (+0.63%) | 916,465 |
11 Jun 2024 | USD | 381.99 | 387.82 | 380.2381 | 387.69 | 387.69 | +5.19 (+1.36%) | 965,659 |
10 Jun 2024 | USD | 381.55 | 382.66 | 376.56 | 382.5 | 382.5 | -0.11 (-0.03%) | 793,405 |
7 Jun 2024 | USD | 383.09 | 385.37 | 380.395 | 382.61 | 382.61 | -2.27 (-0.59%) | 758,376 |
6 Jun 2024 | USD | 384.43 | 389.13 | 382.27 | 384.88 | 384.88 | -2.28 (-0.59%) | 684,552 |
5 Jun 2024 | USD | 390 | 390.965 | 385.09 | 387.16 | 387.16 | -2.25 (-0.58%) | 820,380 |
4 Jun 2024 | USD | 386.99 | 396.305 | 386.5 | 389.41 | 389.41 | -0.5 (-0.13%) | 872,709 |
3 Jun 2024 | USD | 394.4 | 399.81 | 386.09 | 389.91 | 389.91 | -5.18 (-1.31%) | 1,188,486 |
31 May 2024 | USD | 421.21 | 421.21 | 382.12 | 395.09 | 395.09 | +9.51 (+2.47%) | 3,378,148 |
30 May 2024 | USD | 381.65 | 388.89 | 380.74 | 385.58 | 385.58 | +7.3 (+1.93%) | 2,349,917 |
29 May 2024 | USD | 379 | 386.46 | 377.82 | 378.28 | 378.28 | -2.85 (-0.75%) | 1,264,577 |
28 May 2024 | USD | 381.35 | 386 | 377.69 | 381.13 | 381.13 | -0.65 (-0.17%) | 968,466 |
24 May 2024 | USD | 375.33 | 383.41 | 375.305 | 381.78 | 381.78 | +5.64 (+1.50%) | 969,385 |
23 May 2024 | USD | 380.25 | 380.8 | 376.0208 | 376.14 | 376.14 | -2.19 (-0.58%) | 850,103 |
22 May 2024 | USD | 383.1 | 383.1 | 376.905 | 378.33 | 378.33 | -3.5 (-0.92%) | 769,816 |
21 May 2024 | USD | 386.51 | 388.76 | 378.0934 | 381.83 | 381.83 | -4.67 (-1.21%) | 940,881 |