Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 131.45 | 131.45 | 129.16 | 129.49 | 129.49 | -1.6 (-1.22%) | 5,983,846 |
23 May 2024 | USD | 130.9 | 131.92 | 130.31 | 131.09 | 131.09 | -0.01 (-0.01%) | 6,830,987 |
22 May 2024 | USD | 130.17 | 131.6 | 130.15 | 131.1 | 131.1 | +0.34 (+0.26%) | 4,407,644 |
21 May 2024 | USD | 131.68 | 132.79 | 130.48 | 130.76 | 130.76 | -0.23 (-0.18%) | 6,254,679 |
20 May 2024 | USD | 130.81 | 131.74 | 130.65 | 130.99 | 130.99 | -0.2 (-0.15%) | 4,860,410 |
17 May 2024 | USD | 130.69 | 131.32 | 129.81 | 131.19 | 131.19 | +0.31 (+0.24%) | 8,281,595 |
16 May 2024 | USD | 131.37 | 131.78 | 130.79 | 130.88 | 130.88 | -0.85 (-0.65%) | 5,518,302 |
15 May 2024 | USD | 128.88 | 131.965 | 128.72 | 131.73 | 131.73 | +3.07 (+2.39%) | 7,237,125 |
14 May 2024 | USD | 129.2 | 129.2 | 128.0269 | 128.66 | 128.66 | -0.63 (-0.49%) | 6,154,340 |
13 May 2024 | USD | 129.51 | 129.71 | 128.02 | 129.29 | 129.29 | -0.77 (-0.59%) | 7,109,912 |
10 May 2024 | USD | 130.82 | 130.88 | 129.95 | 130.06 | 130.06 | -0.17 (-0.13%) | 5,722,627 |
9 May 2024 | USD | 128.94 | 130.5 | 128.94 | 130.23 | 130.23 | +0.68 (+0.52%) | 9,216,740 |
8 May 2024 | USD | 130.58 | 131.51 | 129.33 | 129.55 | 129.55 | -0.83 (-0.64%) | 6,659,121 |
7 May 2024 | USD | 127.1 | 130.425 | 127.07 | 130.38 | 130.38 | +2.81 (+2.20%) | 6,682,316 |
6 May 2024 | USD | 127.18 | 127.73 | 126.76 | 127.57 | 127.57 | +0.06 (+0.05%) | 6,551,962 |
3 May 2024 | USD | 128.01 | 128.48 | 127.18 | 127.51 | 127.51 | -0.75 (-0.58%) | 6,221,928 |
2 May 2024 | USD | 129.06 | 129.69 | 127.985 | 128.26 | 128.26 | -0.54 (-0.42%) | 7,422,542 |
1 May 2024 | USD | 128.61 | 129.93 | 127.8 | 128.8 | 128.8 | -0.42 (-0.33%) | 5,895,807 |
30 Apr 2024 | USD | 130.92 | 130.92 | 128.98 | 129.22 | 129.22 | -0.9 (-0.69%) | 6,944,968 |
29 Apr 2024 | USD | 131.72 | 132.2 | 129.33 | 130.12 | 130.12 | -1.08 (-0.82%) | 6,829,373 |
26 Apr 2024 | USD | 130.13 | 131.91 | 130.13 | 131.2 | 131.2 | +0.48 (+0.37%) | 7,758,230 |
25 Apr 2024 | USD | 129.69 | 132.8 | 128.76 | 130.72 | 130.72 | +3.72 (+2.93%) | 12,750,050 |
24 Apr 2024 | USD | 126.815 | 127.59 | 125.35 | 127 | 127 | +0.12 (+0.09%) | 7,128,300 |
23 Apr 2024 | USD | 128.1 | 128.1 | 126.74 | 126.88 | 126.88 | -0.06 (-0.05%) | 7,743,961 |
22 Apr 2024 | USD | 126.71 | 128.08 | 126.22 | 126.94 | 126.94 | +1.16 (+0.92%) | 7,805,992 |
19 Apr 2024 | USD | 125.65 | 126.12 | 124.89 | 125.78 | 125.78 | +0.55 (+0.44%) | 8,404,345 |
18 Apr 2024 | USD | 125.52 | 125.52 | 124.5 | 125.23 | 125.23 | -0.14 (-0.11%) | 5,992,700 |
17 Apr 2024 | USD | 125.67 | 126.19 | 124.71 | 125.37 | 125.37 | +0.31 (+0.25%) | 6,122,908 |
16 Apr 2024 | USD | 126.56 | 126.8 | 125.03 | 125.06 | 125.06 | -1.13 (-0.90%) | 5,587,332 |
15 Apr 2024 | USD | 126.69 | 127.82 | 125.87 | 126.19 | 126.19 | +0.45 (+0.36%) | 6,241,069 |