Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 166.01 | 167.79 | 164.24 | 167.37 | 167.37 | +2.23 (+1.35%) | 1,435,700 |
17 Mar 2022 | USD | 162.52 | 165.16 | 162.23 | 165.14 | 165.14 | +2.47 (+1.52%) | 964,000 |
16 Mar 2022 | USD | 158.78 | 163.46 | 158 | 162.67 | 162.67 | +4.11 (+2.59%) | 997,400 |
15 Mar 2022 | USD | 155.14 | 159.01 | 153.01 | 158.56 | 158.56 | +3.82 (+2.47%) | 1,034,100 |
14 Mar 2022 | USD | 155.16 | 156.53 | 153.63 | 154.74 | 154.74 | +1.12 (+0.73%) | 911,300 |
11 Mar 2022 | USD | 155.63 | 156.72 | 153.61 | 153.62 | 153.62 | -1.42 (-0.92%) | 624,500 |
10 Mar 2022 | USD | 153.33 | 156.38 | 153.24 | 155.04 | 155.04 | -0.9 (-0.58%) | 1,431,800 |
9 Mar 2022 | USD | 153.16 | 159.37 | 153.16 | 155.94 | 155.94 | +5.81 (+3.87%) | 1,720,100 |
8 Mar 2022 | USD | 154.48 | 155.32 | 148.52 | 150.13 | 150.13 | -4.42 (-2.86%) | 1,229,900 |
7 Mar 2022 | USD | 158.86 | 159.71 | 153.68 | 154.55 | 154.55 | -5.32 (-3.33%) | 1,194,700 |
4 Mar 2022 | USD | 157.54 | 160.01 | 155.71 | 159.87 | 159.87 | +1.46 (+0.92%) | 853,500 |
3 Mar 2022 | USD | 159.35 | 159.92 | 156.76 | 158.41 | 158.41 | -0.37 (-0.23%) | 702,300 |
2 Mar 2022 | USD | 157.8 | 159.54 | 156.44 | 158.78 | 158.78 | +2.68 (+1.72%) | 828,500 |
1 Mar 2022 | USD | 157.71 | 157.98 | 155.52 | 156.1 | 156.1 | -2.09 (-1.32%) | 1,067,400 |
28 Feb 2022 | USD | 156.52 | 159.1 | 155.88 | 158.19 | 158.19 | -1.11 (-0.70%) | 970,000 |
25 Feb 2022 | USD | 154.87 | 159.6 | 154.61 | 159.3 | 159.3 | +4.88 (+3.16%) | 1,208,800 |
24 Feb 2022 | USD | 149.05 | 154.87 | 148.03 | 154.42 | 154.42 | +2.74 (+1.81%) | 897,200 |
23 Feb 2022 | USD | 153.99 | 155.8 | 151.48 | 151.68 | 151.68 | -2.05 (-1.33%) | 1,120,700 |
22 Feb 2022 | USD | 154.53 | 155.56 | 152.23 | 153.73 | 153.73 | -0.55 (-0.36%) | 986,400 |
18 Feb 2022 | USD | 153.45 | 155.14 | 153.07 | 154.28 | 154.28 | +0.78 (+0.51%) | 745,000 |
17 Feb 2022 | USD | 155.44 | 155.7 | 153.03 | 153.5 | 153.5 | -2.71 (-1.73%) | 579,900 |
16 Feb 2022 | USD | 154.87 | 156.72 | 154.01 | 156.21 | 156.21 | +0.82 (+0.53%) | 548,400 |
15 Feb 2022 | USD | 155 | 156.59 | 153.84 | 155.39 | 155.39 | +2.04 (+1.33%) | 720,600 |
14 Feb 2022 | USD | 155.53 | 155.96 | 151.74 | 153.35 | 153.35 | -2.3 (-1.48%) | 1,209,300 |
11 Feb 2022 | USD | 159.07 | 159.96 | 154.77 | 155.65 | 155.65 | -3.16 (-1.99%) | 1,002,300 |
10 Feb 2022 | USD | 158 | 161.46 | 157.5 | 158.81 | 158.81 | -1.69 (-1.05%) | 1,280,500 |
9 Feb 2022 | USD | 158.71 | 161.46 | 158.4 | 160.5 | 160.5 | +3.43 (+2.18%) | 1,029,500 |
8 Feb 2022 | USD | 156.02 | 157.42 | 153.67 | 157.07 | 157.07 | +0.71 (+0.45%) | 1,309,800 |
7 Feb 2022 | USD | 156.19 | 158.14 | 155.57 | 156.36 | 156.36 | +0.08 (+0.05%) | 683,400 |
4 Feb 2022 | USD | 153.74 | 157.86 | 153.74 | 156.28 | 156.28 | +1.83 (+1.18%) | 603,400 |