Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 159.48 | 160.56 | 157.47 | 159.6 | 159.6 | +2.52 (+1.60%) | 58,843 |
2 May 2024 | USD | 162.52 | 162.52 | 155.88 | 157.08 | 157.08 | -4.39 (-2.72%) | 121,419 |
1 May 2024 | USD | 160.65 | 163.42 | 160.385 | 161.47 | 161.47 | +1.34 (+0.84%) | 48,529 |
30 Apr 2024 | USD | 161.58 | 162.36 | 160 | 160.13 | 160.13 | -2.81 (-1.72%) | 56,629 |
29 Apr 2024 | USD | 163.77 | 164.28 | 162.07 | 162.94 | 162.94 | -1.3 (-0.79%) | 43,481 |
26 Apr 2024 | USD | 163.98 | 165.52 | 163.48 | 164.24 | 164.24 | +0.42 (+0.26%) | 55,527 |
25 Apr 2024 | USD | 164.29 | 164.29 | 161.615 | 163.82 | 163.82 | -1.48 (-0.90%) | 80,962 |
24 Apr 2024 | USD | 164.17 | 166.63 | 162.985 | 165.3 | 165.3 | -0.13 (-0.08%) | 92,301 |
23 Apr 2024 | USD | 159.96 | 165.44 | 159.88 | 165.43 | 165.43 | +5.15 (+3.21%) | 77,178 |
22 Apr 2024 | USD | 158.97 | 161.95 | 158.255 | 160.28 | 160.28 | +1.77 (+1.12%) | 106,877 |
19 Apr 2024 | USD | 155.68 | 159.16 | 155.255 | 158.51 | 158.51 | +2.6 (+1.67%) | 127,159 |
18 Apr 2024 | USD | 156.23 | 157.12 | 154.5 | 155.91 | 155.91 | -0.25 (-0.16%) | 128,408 |
17 Apr 2024 | USD | 158.78 | 158.78 | 156.05 | 156.16 | 156.16 | -1.13 (-0.72%) | 79,126 |
16 Apr 2024 | USD | 159.5 | 159.68 | 157.29 | 157.29 | 157.29 | -2.71 (-1.69%) | 50,447 |
15 Apr 2024 | USD | 161.23 | 162.11 | 159.35 | 160 | 160 | -1.38 (-0.86%) | 72,596 |
12 Apr 2024 | USD | 160.53 | 162.22 | 160.48 | 161.38 | 161.38 | -0.68 (-0.42%) | 64,308 |
11 Apr 2024 | USD | 162.45 | 162.92 | 161.555 | 162.06 | 162.06 | +0.8 (+0.50%) | 56,364 |
10 Apr 2024 | USD | 162.01 | 163.02 | 159.38 | 161.26 | 161.26 | -4.46 (-2.69%) | 81,896 |
9 Apr 2024 | USD | 164.64 | 166.5 | 164.39 | 165.72 | 165.72 | +1.22 (+0.74%) | 102,172 |
8 Apr 2024 | USD | 164.84 | 165.64 | 164.1 | 164.5 | 164.5 | +0.5 (+0.30%) | 82,473 |
5 Apr 2024 | USD | 164.01 | 164.7 | 163.28 | 164 | 164 | -0.03 (-0.02%) | 114,284 |
4 Apr 2024 | USD | 167.19 | 167.19 | 163.52 | 164.03 | 164.03 | -2.04 (-1.23%) | 92,394 |
3 Apr 2024 | USD | 165.52 | 167.2 | 165.52 | 166.07 | 166.07 | +0.27 (+0.16%) | 135,822 |
2 Apr 2024 | USD | 168.26 | 168.67 | 165.43 | 165.8 | 165.8 | -3.66 (-2.16%) | 163,342 |
1 Apr 2024 | USD | 174.57 | 174.57 | 168.5 | 169.46 | 169.46 | -3.97 (-2.29%) | 86,144 |
28 Mar 2024 | USD | 172.54 | 177.12 | 172.16 | 173.43 | 173.43 | +1.36 (+0.79%) | 157,448 |
27 Mar 2024 | USD | 160 | 174.15 | 160 | 172.07 | 172.07 | +4.92 (+2.94%) | 242,928 |
26 Mar 2024 | USD | 169.95 | 170.3 | 166.51 | 167.15 | 167.15 | -1.54 (-0.91%) | 115,555 |
25 Mar 2024 | USD | 169.69 | 171.075 | 168.64 | 168.69 | 168.69 | -1.35 (-0.79%) | 81,447 |
22 Mar 2024 | USD | 171.79 | 171.97 | 169.68 | 170.04 | 170.04 | -1.75 (-1.02%) | 54,531 |