Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 3,150 | 3,165.085 | 3,142.88 | 3,151.63 | 3,151.63 | +13.35 (+0.43%) | 197,031 |
23 May 2024 | USD | 3,160 | 3,165.6 | 3,130.44 | 3,138.28 | 3,138.28 | -15.1 (-0.48%) | 212,307 |
22 May 2024 | USD | 3,176.2 | 3,182.035 | 3,141.01 | 3,153.38 | 3,153.38 | -19.42 (-0.61%) | 181,277 |
21 May 2024 | USD | 3,190 | 3,191.76 | 3,167.5 | 3,172.8 | 3,172.8 | -3.59 (-0.11%) | 201,943 |
20 May 2024 | USD | 3,219.98 | 3,242.66 | 3,174.1 | 3,176.39 | 3,176.39 | -37.04 (-1.15%) | 284,195 |
17 May 2024 | USD | 3,145.23 | 3,217.29 | 3,145.23 | 3,213.43 | 3,213.43 | +67.55 (+2.15%) | 287,781 |
16 May 2024 | USD | 3,173.31 | 3,181.18 | 3,138.49 | 3,145.88 | 3,145.88 | -22.42 (-0.71%) | 198,782 |
15 May 2024 | USD | 3,170.72 | 3,190.42 | 3,160.76 | 3,168.3 | 3,168.3 | -8.37 (-0.26%) | 199,462 |
14 May 2024 | USD | 3,183 | 3,198 | 3,171.42 | 3,176.67 | 3,176.67 | -18.73 (-0.59%) | 154,953 |
13 May 2024 | USD | 3,239 | 3,239.215 | 3,187.46 | 3,195.4 | 3,195.4 | -43.83 (-1.35%) | 168,471 |
10 May 2024 | USD | 3,244.01 | 3,260 | 3,218.82 | 3,239.23 | 3,239.23 | +6.26 (+0.19%) | 164,770 |
9 May 2024 | USD | 3,183 | 3,232.97 | 3,168.85 | 3,232.97 | 3,232.97 | +49.72 (+1.56%) | 245,403 |
8 May 2024 | USD | 3,204 | 3,216 | 3,181.03 | 3,183.25 | 3,183.25 | -10.43 (-0.33%) | 206,224 |
7 May 2024 | USD | 3,205.75 | 3,211.76 | 3,174.89 | 3,193.68 | 3,193.68 | -5.42 (-0.17%) | 221,834 |
6 May 2024 | USD | 3,159.54 | 3,202.22 | 3,159.54 | 3,199.1 | 3,199.1 | +43.72 (+1.39%) | 199,467 |
3 May 2024 | USD | 3,159.28 | 3,176.4 | 3,148.84 | 3,155.38 | 3,155.38 | +13.39 (+0.43%) | 269,495 |
2 May 2024 | USD | 3,154.51 | 3,167.89 | 3,118.33 | 3,141.99 | 3,141.99 | +3.33 (+0.11%) | 179,125 |
1 May 2024 | USD | 3,153 | 3,157.6 | 3,120 | 3,138.66 | 3,138.66 | -20.94 (-0.66%) | 236,438 |
30 Apr 2024 | USD | 3,199.51 | 3,213.9 | 3,152 | 3,159.6 | 3,159.6 | -49.87 (-1.55%) | 343,658 |
29 Apr 2024 | USD | 3,216.35 | 3,241.42 | 3,170.75 | 3,209.47 | 3,209.47 | +22.5 (+0.71%) | 246,004 |
26 Apr 2024 | USD | 3,120.47 | 3,199.99 | 3,120.37 | 3,186.97 | 3,186.97 | +75 (+2.41%) | 336,557 |
25 Apr 2024 | USD | 3,012 | 3,145.69 | 2,952.23 | 3,111.97 | 3,111.97 | +185.21 (+6.33%) | 688,531 |
24 Apr 2024 | USD | 2,937.9 | 2,959.99 | 2,916.58 | 2,926.76 | 2,926.76 | +11.76 (+0.40%) | 363,345 |
23 Apr 2024 | USD | 2,922.06 | 2,930 | 2,892.14 | 2,915 | 2,915 | +30.75 (+1.07%) | 210,149 |
22 Apr 2024 | USD | 2,897.75 | 2,912 | 2,867.02 | 2,884.25 | 2,884.25 | +15.14 (+0.53%) | 259,650 |
19 Apr 2024 | USD | 2,913.84 | 2,913.84 | 2,846.18 | 2,869.11 | 2,869.11 | -38.86 (-1.34%) | 441,952 |
18 Apr 2024 | USD | 2,904.61 | 2,940.84 | 2,897.67 | 2,907.97 | 2,907.97 | +5.01 (+0.17%) | 213,758 |
17 Apr 2024 | USD | 2,954.95 | 2,954.95 | 2,893.5 | 2,902.96 | 2,902.96 | -39.37 (-1.34%) | 177,338 |
16 Apr 2024 | USD | 2,932.85 | 2,946.86 | 2,920.385 | 2,942.33 | 2,942.33 | +5.7 (+0.19%) | 160,565 |
15 Apr 2024 | USD | 2,978.09 | 2,982.9 | 2,930.96 | 2,936.63 | 2,936.63 | -20.97 (-0.71%) | 198,693 |