Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 171 | 173.77 | 170.82 | 171.64 | 171.64 | -0.27 (-0.16%) | 1,284,868 |
23 May 2024 | USD | 176 | 176 | 170.83 | 171.91 | 171.91 | -2.25 (-1.29%) | 1,300,700 |
22 May 2024 | USD | 176.37 | 176.85 | 172.75 | 174.16 | 174.16 | -2.82 (-1.59%) | 1,630,000 |
21 May 2024 | USD | 178.05 | 178.99 | 174.35 | 176.98 | 176.98 | -3.62 (-2.00%) | 1,788,200 |
20 May 2024 | USD | 178.86 | 181.1 | 178.04 | 180.6 | 180.6 | +1.74 (+0.97%) | 1,242,500 |
17 May 2024 | USD | 179.93 | 180.52 | 177.855 | 178.86 | 178.86 | -0.45 (-0.25%) | 1,466,400 |
16 May 2024 | USD | 179.77 | 181.99 | 178.9 | 179.31 | 179.31 | -1.82 (-1.00%) | 1,736,300 |
15 May 2024 | USD | 180 | 183.275 | 178.425 | 181.13 | 181.13 | +4.31 (+2.44%) | 1,506,400 |
14 May 2024 | USD | 175.87 | 178.23 | 175.31 | 176.82 | 176.82 | +1.82 (+1.04%) | 1,228,900 |
13 May 2024 | USD | 176.26 | 176.95 | 173.66 | 175 | 175 | +0.38 (+0.22%) | 966,900 |
10 May 2024 | USD | 173 | 175.166 | 171.75 | 174.62 | 174.62 | +2.66 (+1.55%) | 1,405,600 |
9 May 2024 | USD | 171.84 | 174.14 | 169.57 | 171.96 | 171.96 | +0.96 (+0.56%) | 2,012,500 |
8 May 2024 | USD | 175.46 | 175.48 | 164.41 | 171 | 171 | -5.89 (-3.33%) | 3,862,000 |
7 May 2024 | USD | 176.88 | 178.89 | 173.54 | 176.89 | 176.89 | -1.25 (-0.70%) | 1,352,300 |
6 May 2024 | USD | 178 | 178.86 | 175.88 | 178.14 | 178.14 | +1.03 (+0.58%) | 1,303,800 |
3 May 2024 | USD | 177.77 | 178.64 | 171.5 | 177.11 | 177.11 | +0.74 (+0.42%) | 2,492,900 |
2 May 2024 | USD | 175.19 | 176.4 | 171.38 | 176.37 | 176.37 | +4.06 (+2.36%) | 1,013,500 |
1 May 2024 | USD | 173 | 177.015 | 170.956 | 172.31 | 172.31 | -0.63 (-0.36%) | 1,132,700 |
30 Apr 2024 | USD | 177.92 | 178.53 | 172.005 | 172.94 | 172.94 | -6.1 (-3.41%) | 1,653,800 |
29 Apr 2024 | USD | 177.84 | 179.97 | 177.1 | 179.04 | 179.04 | +1.99 (+1.12%) | 1,296,200 |
26 Apr 2024 | USD | 176.51 | 179.9 | 175.084 | 177.05 | 177.05 | +2.24 (+1.28%) | 1,341,000 |
25 Apr 2024 | USD | 173.68 | 176.42 | 172.25 | 174.81 | 174.81 | -2.65 (-1.49%) | 1,078,700 |
24 Apr 2024 | USD | 179.14 | 181.8 | 176.04 | 177.46 | 177.46 | +0.54 (+0.31%) | 1,372,100 |
23 Apr 2024 | USD | 171.21 | 178.25 | 171.21 | 176.92 | 176.92 | +5.95 (+3.48%) | 2,180,100 |
22 Apr 2024 | USD | 170 | 172.16 | 166.76 | 170.97 | 170.97 | +1.76 (+1.04%) | 1,307,900 |
19 Apr 2024 | USD | 172 | 172.185 | 167.18 | 169.21 | 169.21 | -3.76 (-2.17%) | 2,272,100 |
18 Apr 2024 | USD | 178.36 | 178.36 | 172.71 | 172.97 | 172.97 | +0.01 (+0.01%) | 1,660,500 |
17 Apr 2024 | USD | 175.37 | 176.17 | 172.72 | 172.96 | 172.96 | -1.36 (-0.78%) | 1,298,400 |
16 Apr 2024 | USD | 174.07 | 176.21 | 173 | 174.32 | 174.32 | -0.53 (-0.30%) | 1,499,200 |
15 Apr 2024 | USD | 181.73 | 181.75 | 173.74 | 174.85 | 174.85 | -6.56 (-3.62%) | 2,267,700 |