Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 277.1 | 277.98 | 274.73 | 275.02 | 275.02 | -2.55 (-0.92%) | 414,800 |
23 Feb 2024 | USD | 277.7 | 278.86 | 276.65 | 277.57 | 277.57 | +0.19 (+0.07%) | 459,700 |
22 Feb 2024 | USD | 275.8 | 277.92 | 274.15 | 277.38 | 277.38 | +2.38 (+0.87%) | 590,000 |
21 Feb 2024 | USD | 276.84 | 276.84 | 273.76 | 275 | 275 | -0.64 (-0.23%) | 374,000 |
20 Feb 2024 | USD | 275.97 | 277.36 | 272.35 | 275.64 | 275.64 | -1.67 (-0.60%) | 451,300 |
16 Feb 2024 | USD | 277.99 | 278.7 | 276.3 | 277.31 | 277.31 | -0.13 (-0.05%) | 429,500 |
15 Feb 2024 | USD | 276.15 | 277.88 | 275.73 | 277.44 | 277.44 | +2.28 (+0.83%) | 503,300 |
14 Feb 2024 | USD | 271.89 | 275.59 | 271.13 | 275.16 | 275.16 | +4.3 (+1.59%) | 493,800 |
13 Feb 2024 | USD | 272.59 | 273.3 | 268.55 | 270.86 | 270.86 | -1.34 (-0.49%) | 460,400 |
12 Feb 2024 | USD | 274.8 | 275 | 269.95 | 272.2 | 272.2 | +0.34 (+0.13%) | 366,500 |
9 Feb 2024 | USD | 270.29 | 272.99 | 269.98 | 271.86 | 271.86 | +1.75 (+0.65%) | 568,300 |
8 Feb 2024 | USD | 270.41 | 271.98 | 267.92 | 270.11 | 270.11 | -1.68 (-0.62%) | 478,700 |
7 Feb 2024 | USD | 270.14 | 272.09 | 267.32 | 271.79 | 271.79 | +3.34 (+1.24%) | 730,600 |
6 Feb 2024 | USD | 256.59 | 269.42 | 256.59 | 268.45 | 268.45 | +17.99 (+7.18%) | 1,032,500 |
5 Feb 2024 | USD | 248.92 | 252.46 | 248.61 | 250.46 | 250.46 | +0.01 (+0.0%) | 564,300 |
2 Feb 2024 | USD | 248.2 | 251.11 | 247.61 | 250.45 | 250.45 | +3.17 (+1.28%) | 465,800 |
1 Feb 2024 | USD | 244.49 | 247.94 | 242.54 | 247.28 | 247.28 | +0.98 (+0.40%) | 380,100 |
31 Jan 2024 | USD | 248.41 | 249.44 | 245.38 | 246.3 | 246.3 | -1.48 (-0.60%) | 391,000 |
30 Jan 2024 | USD | 245.36 | 248.16 | 245.36 | 247.78 | 247.78 | +1.34 (+0.54%) | 367,900 |
29 Jan 2024 | USD | 247.94 | 249.11 | 245.88 | 246.44 | 246.44 | -3.04 (-1.22%) | 340,800 |
26 Jan 2024 | USD | 251.19 | 251.19 | 248.76 | 249.48 | 249.48 | -1.24 (-0.49%) | 372,800 |
25 Jan 2024 | USD | 251.54 | 251.54 | 248.43 | 250.72 | 250.72 | -0.27 (-0.11%) | 316,700 |
24 Jan 2024 | USD | 252.23 | 252.41 | 249.65 | 250.99 | 250.99 | 0.0 (0.0%) | 281,500 |
23 Jan 2024 | USD | 250 | 251.57 | 249.45 | 250.99 | 250.99 | +1.89 (+0.76%) | 246,500 |
22 Jan 2024 | USD | 250.58 | 251.6 | 248.64 | 249.1 | 249.1 | -1.66 (-0.66%) | 443,700 |
19 Jan 2024 | USD | 248.71 | 251.19 | 247.91 | 250.76 | 250.76 | +2.99 (+1.21%) | 597,700 |
18 Jan 2024 | USD | 246.34 | 248 | 244.62 | 247.77 | 247.77 | +0.7 (+0.28%) | 263,600 |
17 Jan 2024 | USD | 245.75 | 248.63 | 243.26 | 247.07 | 247.07 | +1.28 (+0.52%) | 414,000 |
16 Jan 2024 | USD | 248.11 | 248.13 | 245.16 | 245.79 | 245.79 | -2.61 (-1.05%) | 432,100 |
12 Jan 2024 | USD | 248.09 | 248.97 | 246.95 | 248.4 | 248.4 | +1.33 (+0.54%) | 354,200 |