Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 146.87 | 147.24 | 146.72 | 146.78 | 146.78 | +0.05 (+0.03%) | 63,500 |
17 May 2024 | USD | 146.49 | 146.73 | 146.31 | 146.73 | 146.73 | +0.29 (+0.20%) | 51,000 |
16 May 2024 | USD | 146.88 | 147.04 | 146.38 | 146.44 | 146.44 | -0.36 (-0.25%) | 123,400 |
15 May 2024 | USD | 145.71 | 146.85 | 145.59 | 146.8 | 146.8 | +1.66 (+1.14%) | 147,700 |
14 May 2024 | USD | 144.6 | 145.18 | 144.4 | 145.14 | 145.14 | +0.85 (+0.59%) | 366,600 |
13 May 2024 | USD | 144.79 | 144.79 | 144.08 | 144.29 | 144.29 | -0.09 (-0.06%) | 210,800 |
10 May 2024 | USD | 144.71 | 144.83 | 144.09 | 144.38 | 144.38 | +0.24 (+0.17%) | 79,000 |
9 May 2024 | USD | 143.35 | 144.17 | 143.24 | 144.14 | 144.14 | +0.83 (+0.58%) | 147,700 |
8 May 2024 | USD | 142.81 | 143.35 | 142.73 | 143.31 | 143.31 | -0.01 (-0.01%) | 215,200 |
7 May 2024 | USD | 143.39 | 143.66 | 143.18 | 143.32 | 143.32 | +0.15 (+0.10%) | 111,500 |
6 May 2024 | USD | 142.54 | 143.17 | 142.48 | 143.17 | 143.17 | +1.39 (+0.98%) | 74,700 |
3 May 2024 | USD | 141.88 | 142.06 | 141.06 | 141.78 | 141.78 | +1.7 (+1.21%) | 140,900 |
2 May 2024 | USD | 139.76 | 140.33 | 138.9 | 140.08 | 140.08 | +1.48 (+1.07%) | 135,600 |
1 May 2024 | USD | 138.83 | 140.55 | 138.58 | 138.6 | 138.6 | -0.57 (-0.41%) | 45,300 |
30 Apr 2024 | USD | 140.7 | 141.05 | 139.04 | 139.17 | 139.17 | -2.06 (-1.46%) | 186,500 |
29 Apr 2024 | USD | 141.26 | 141.39 | 140.73 | 141.23 | 141.23 | +0.43 (+0.31%) | 129,400 |
26 Apr 2024 | USD | 140.28 | 141.02 | 140.28 | 140.8 | 140.8 | +1.35 (+0.97%) | 76,600 |
25 Apr 2024 | USD | 138.31 | 139.68 | 137.75 | 139.45 | 139.45 | -0.5 (-0.36%) | 355,000 |
24 Apr 2024 | USD | 140.33 | 140.51 | 139.41 | 139.95 | 139.95 | -0.11 (-0.08%) | 383,800 |
23 Apr 2024 | USD | 139.1 | 140.33 | 139.01 | 140.06 | 140.06 | +1.55 (+1.12%) | 447,800 |
22 Apr 2024 | USD | 138.07 | 139.25 | 137.58 | 138.51 | 138.51 | +1.2 (+0.87%) | 245,500 |
19 Apr 2024 | USD | 138.04 | 138.42 | 136.93 | 137.31 | 137.31 | -0.8 (-0.58%) | 128,900 |
18 Apr 2024 | USD | 138.78 | 139.28 | 137.85 | 138.11 | 138.11 | -0.41 (-0.30%) | 199,400 |
17 Apr 2024 | USD | 139.73 | 139.73 | 138.03 | 138.52 | 138.52 | -0.46 (-0.33%) | 194,700 |
16 Apr 2024 | USD | 139.23 | 139.65 | 138.64 | 138.98 | 138.98 | -0.57 (-0.41%) | 174,500 |
15 Apr 2024 | USD | 142.25 | 142.34 | 139.38 | 139.55 | 139.55 | -1.44 (-1.02%) | 149,400 |
12 Apr 2024 | USD | 142 | 142.49 | 140.68 | 140.99 | 140.99 | -2.23 (-1.56%) | 254,800 |
11 Apr 2024 | USD | 142.75 | 143.47 | 141.63 | 143.22 | 143.22 | +0.98 (+0.69%) | 165,000 |
10 Apr 2024 | USD | 142.21 | 142.85 | 141.81 | 142.24 | 142.24 | -1.59 (-1.11%) | 161,300 |
9 Apr 2024 | USD | 144.3 | 144.41 | 142.78 | 143.83 | 143.83 | +0.11 (+0.08%) | 143,700 |