Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 310.69 | 311.075 | 308.53 | 308.53 | 308.53 | -2.8 (-0.90%) | 70,988 |
15 May 2024 | USD | 311.94 | 311.94 | 309.32 | 311.33 | 311.33 | +0.44 (+0.14%) | 69,400 |
14 May 2024 | USD | 309.27 | 311.21 | 309.26 | 310.89 | 310.89 | +2 (+0.65%) | 31,800 |
13 May 2024 | USD | 310.08 | 311.46 | 308.14 | 308.89 | 308.89 | +0.14 (+0.05%) | 33,000 |
10 May 2024 | USD | 310.42 | 310.9 | 308.1 | 308.75 | 308.75 | -1.36 (-0.44%) | 24,600 |
9 May 2024 | USD | 307.63 | 310.51 | 307.14 | 310.11 | 310.11 | +2.4 (+0.78%) | 28,800 |
8 May 2024 | USD | 305.91 | 307.71 | 305.36 | 307.71 | 307.71 | -0.89 (-0.29%) | 24,100 |
7 May 2024 | USD | 310.26 | 310.81 | 308.54 | 308.6 | 308.6 | -1.72 (-0.55%) | 26,700 |
6 May 2024 | USD | 308.53 | 310.33 | 308.39 | 310.32 | 310.32 | +3.57 (+1.16%) | 42,000 |
3 May 2024 | USD | 308 | 310.12 | 306.58 | 306.75 | 306.75 | +2.41 (+0.79%) | 44,400 |
2 May 2024 | USD | 302.59 | 304.61 | 299.81 | 304.34 | 304.34 | +4.61 (+1.54%) | 32,900 |
1 May 2024 | USD | 301.59 | 305.44 | 298.11 | 299.73 | 299.73 | -1.17 (-0.39%) | 59,100 |
30 Apr 2024 | USD | 305.28 | 306.18 | 300.82 | 300.9 | 300.9 | -7.19 (-2.33%) | 43,400 |
29 Apr 2024 | USD | 307.63 | 308.39 | 305.89 | 308.09 | 308.09 | +5.66 (+1.87%) | 46,700 |
26 Apr 2024 | USD | 300.24 | 304.18 | 299.89 | 302.43 | 302.43 | +3.57 (+1.19%) | 28,000 |
25 Apr 2024 | USD | 294.68 | 299.34 | 293.75 | 298.86 | 298.86 | -0.54 (-0.18%) | 25,700 |
24 Apr 2024 | USD | 301.46 | 301.68 | 298.21 | 299.4 | 299.4 | +1.1 (+0.37%) | 39,300 |
23 Apr 2024 | USD | 295.49 | 299.01 | 294.57 | 298.3 | 298.3 | +4.38 (+1.49%) | 28,000 |
22 Apr 2024 | USD | 293.15 | 295.42 | 291.23 | 293.92 | 293.92 | +1.89 (+0.65%) | 72,000 |
19 Apr 2024 | USD | 294.28 | 295.28 | 290.81 | 292.03 | 292.03 | -2.46 (-0.84%) | 254,900 |
18 Apr 2024 | USD | 296.71 | 298.46 | 294.24 | 294.49 | 294.49 | -1.44 (-0.49%) | 36,400 |
17 Apr 2024 | USD | 299.65 | 299.65 | 295.82 | 295.93 | 295.93 | -2.25 (-0.75%) | 77,200 |
16 Apr 2024 | USD | 298.2 | 299.77 | 296.69 | 298.18 | 298.18 | -1.36 (-0.45%) | 40,900 |
15 Apr 2024 | USD | 306.77 | 306.77 | 299.29 | 299.54 | 299.54 | -5.26 (-1.73%) | 129,900 |
12 Apr 2024 | USD | 307.46 | 307.77 | 303.85 | 304.8 | 304.8 | -4.79 (-1.55%) | 39,400 |
11 Apr 2024 | USD | 308.68 | 310.84 | 306.37 | 309.59 | 309.59 | +2.02 (+0.66%) | 38,700 |
10 Apr 2024 | USD | 307.81 | 308.98 | 306.4 | 307.57 | 307.57 | -5.36 (-1.71%) | 74,900 |
9 Apr 2024 | USD | 312.94 | 312.94 | 310.3 | 312.93 | 312.93 | +1.23 (+0.39%) | 36,000 |
8 Apr 2024 | USD | 311.56 | 312.53 | 310.95 | 311.7 | 311.7 | +2.42 (+0.78%) | 24,200 |
5 Apr 2024 | USD | 308.06 | 310.91 | 308.06 | 309.28 | 309.28 | +2.26 (+0.74%) | 63,800 |