Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | USD | 157.1 | 160.52 | 156.78 | 158.56 | 158.56 | -0.79 (-0.50%) | 4,663,615 |
11 Apr 2024 | USD | 154.66 | 159.915 | 154.33 | 159.35 | 159.35 | +6.38 (+4.17%) | 5,737,466 |
10 Apr 2024 | USD | 151.6 | 153.51 | 151.55 | 152.97 | 152.97 | -2.61 (-1.68%) | 3,602,446 |
9 Apr 2024 | USD | 155.12 | 156.895 | 153.83 | 155.58 | 155.58 | +0.72 (+0.46%) | 3,412,176 |
8 Apr 2024 | USD | 153.86 | 155.69 | 151.69 | 154.86 | 154.86 | +1 (+0.65%) | 2,682,723 |
5 Apr 2024 | USD | 152.48 | 155.55 | 152.17 | 153.86 | 153.86 | +2.52 (+1.67%) | 5,120,008 |
4 Apr 2024 | USD | 153.11 | 156 | 150.62 | 151.34 | 151.34 | -1.68 (-1.10%) | 6,249,543 |
3 Apr 2024 | USD | 155.15 | 155.3 | 152.53 | 153.02 | 153.02 | -3.17 (-2.03%) | 6,147,013 |
2 Apr 2024 | USD | 157.5 | 157.77 | 155.07 | 156.19 | 156.19 | -4.33 (-2.70%) | 5,615,491 |
1 Apr 2024 | USD | 161.86 | 163.75 | 159.735 | 160.52 | 160.52 | -1.08 (-0.67%) | 3,928,834 |
28 Mar 2024 | USD | 164.02 | 165.89 | 161 | 161.6 | 161.6 | +1.56 (+0.97%) | 10,106,910 |
27 Mar 2024 | USD | 159.6 | 160.6278 | 157.7 | 160.04 | 160.04 | +2.02 (+1.28%) | 4,698,138 |
26 Mar 2024 | USD | 159.38 | 160.97 | 157.64 | 158.02 | 158.02 | -0.12 (-0.08%) | 4,069,083 |
25 Mar 2024 | USD | 157.79 | 159.1 | 157.25 | 158.14 | 158.14 | -0.89 (-0.56%) | 3,108,718 |
22 Mar 2024 | USD | 158.39 | 160.3 | 157 | 159.03 | 159.03 | +0.64 (+0.40%) | 4,085,102 |
21 Mar 2024 | USD | 166 | 168.68 | 157.21 | 158.39 | 158.39 | -4.65 (-2.85%) | 11,393,370 |
20 Mar 2024 | USD | 158.05 | 164.31 | 158.05 | 163.04 | 163.04 | +5.34 (+3.39%) | 7,596,629 |
19 Mar 2024 | USD | 152.11 | 157.84 | 151.49 | 157.7 | 157.7 | +1.39 (+0.89%) | 6,644,858 |
18 Mar 2024 | USD | 157.52 | 158.26 | 155.55 | 156.31 | 156.31 | -0.66 (-0.42%) | 7,127,229 |
15 Mar 2024 | USD | 158.78 | 160.24 | 156.62 | 156.97 | 156.97 | -1.95 (-1.23%) | 8,280,637 |
14 Mar 2024 | USD | 162.02 | 162.5 | 157.8 | 158.92 | 158.92 | -3.39 (-2.09%) | 5,999,111 |
13 Mar 2024 | USD | 161.27 | 166.84 | 160.7 | 162.31 | 162.31 | +0.36 (+0.22%) | 5,866,709 |
12 Mar 2024 | USD | 162.94 | 163.77 | 159.7 | 161.95 | 161.95 | -0.34 (-0.21%) | 7,386,921 |
11 Mar 2024 | USD | 161.42 | 162.98 | 160.4 | 162.29 | 162.29 | -0.11 (-0.07%) | 6,026,073 |
8 Mar 2024 | USD | 169.29 | 169.84 | 161.63 | 162.4 | 162.4 | -6.04 (-3.59%) | 9,368,999 |
7 Mar 2024 | USD | 167 | 169.16 | 163.71 | 168.44 | 168.44 | +1.44 (+0.86%) | 9,049,602 |
6 Mar 2024 | USD | 170 | 171.36 | 163.37 | 167 | 167 | -0.75 (-0.45%) | 12,733,360 |
5 Mar 2024 | USD | 175.03 | 175.33 | 166.3201 | 167.75 | 167.75 | -10.18 (-5.72%) | 14,716,890 |
4 Mar 2024 | USD | 185.89 | 186.55 | 175.295 | 177.93 | 177.93 | -8.79 (-4.71%) | 16,342,260 |
1 Mar 2024 | USD | 191.26 | 194.2 | 186.14 | 186.72 | 186.72 | -1.56 (-0.83%) | 17,265,859 |