Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 242 | 242.24 | 240.15 | 241.12 | 241.12 | +1.48 (+0.62%) | 733,704 |
2 May 2024 | USD | 239.35 | 240.23 | 236.81 | 239.64 | 239.64 | +1.99 (+0.84%) | 749,100 |
1 May 2024 | USD | 237.45 | 241.09 | 236.73 | 237.65 | 237.65 | -0.41 (-0.17%) | 548,800 |
30 Apr 2024 | USD | 240.82 | 241.09 | 238 | 238.06 | 238.06 | -3.79 (-1.57%) | 498,300 |
29 Apr 2024 | USD | 241.23 | 242.21 | 240.89 | 241.85 | 241.85 | +1.46 (+0.61%) | 326,200 |
26 Apr 2024 | USD | 239.93 | 241.24 | 239.66 | 240.39 | 240.39 | +0.57 (+0.24%) | 369,100 |
25 Apr 2024 | USD | 238.12 | 240.39 | 236.49 | 239.82 | 239.82 | +0.33 (+0.14%) | 367,300 |
24 Apr 2024 | USD | 239.43 | 240.4 | 238.25 | 239.49 | 239.49 | +0.6 (+0.25%) | 426,000 |
23 Apr 2024 | USD | 237.33 | 239.78 | 237.11 | 238.89 | 238.89 | +2 (+0.84%) | 546,300 |
22 Apr 2024 | USD | 235.94 | 238.02 | 234.5 | 236.89 | 236.89 | +1.9 (+0.81%) | 614,900 |
19 Apr 2024 | USD | 235.34 | 236.55 | 234.18 | 234.99 | 234.99 | -0.13 (-0.06%) | 459,100 |
18 Apr 2024 | USD | 236.09 | 237.36 | 234.52 | 235.12 | 235.12 | -0.24 (-0.10%) | 624,700 |
17 Apr 2024 | USD | 237.23 | 237.25 | 234.65 | 235.36 | 235.36 | -0.63 (-0.27%) | 698,700 |
16 Apr 2024 | USD | 236.83 | 237.09 | 235 | 235.99 | 235.99 | -1.16 (-0.49%) | 575,400 |
15 Apr 2024 | USD | 242.27 | 242.75 | 236.44 | 237.15 | 237.15 | -2.79 (-1.16%) | 1,592,100 |
12 Apr 2024 | USD | 242.34 | 242.85 | 239.24 | 239.94 | 239.94 | -3.75 (-1.54%) | 579,100 |
11 Apr 2024 | USD | 244.31 | 244.92 | 242.16 | 243.69 | 243.69 | -0.02 (-0.01%) | 405,100 |
10 Apr 2024 | USD | 243.43 | 245.03 | 242.74 | 243.71 | 243.71 | -3.68 (-1.49%) | 599,200 |
9 Apr 2024 | USD | 247.85 | 248.21 | 245.33 | 247.39 | 247.39 | +0.56 (+0.23%) | 675,100 |
8 Apr 2024 | USD | 246.71 | 247.58 | 246.19 | 246.83 | 246.83 | +0.93 (+0.38%) | 836,000 |
5 Apr 2024 | USD | 244.03 | 246.55 | 244 | 245.9 | 245.9 | +2.13 (+0.87%) | 744,700 |
4 Apr 2024 | USD | 248.51 | 249.02 | 243.47 | 243.77 | 243.77 | -2.95 (-1.20%) | 959,900 |
3 Apr 2024 | USD | 245.3 | 246.99 | 245.3 | 246.72 | 246.72 | +0.87 (+0.35%) | 1,007,500 |
2 Apr 2024 | USD | 246.46 | 246.88 | 245.21 | 245.85 | 245.85 | -2.39 (-0.96%) | 934,700 |
1 Apr 2024 | USD | 250.09 | 250.09 | 247.95 | 248.24 | 248.24 | -1.62 (-0.65%) | 617,500 |
28 Mar 2024 | USD | 249.56 | 250.41 | 249.49 | 249.86 | 249.86 | +0.56 (+0.22%) | 459,800 |
27 Mar 2024 | USD | 247.36 | 249.3 | 247.14 | 249.3 | 249.3 | +3.56 (+1.45%) | 549,100 |
26 Mar 2024 | USD | 246.87 | 246.97 | 245.56 | 245.74 | 245.74 | -0.09 (-0.04%) | 696,200 |
25 Mar 2024 | USD | 245.95 | 246.52 | 245.72 | 245.83 | 245.83 | -0.02 (-0.01%) | 516,200 |
22 Mar 2024 | USD | 247.44 | 247.65 | 245.74 | 245.85 | 245.85 | -1.47 (-0.59%) | 444,100 |