Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 156.54 | 157.7 | 154.04 | 154.45 | 154.45 | -2.64 (-1.68%) | 871,200 |
2 Feb 2022 | USD | 156.68 | 157.85 | 156.27 | 157.09 | 157.09 | +0.24 (+0.15%) | 1,215,100 |
1 Feb 2022 | USD | 157.87 | 158.81 | 154.18 | 156.85 | 156.85 | -1.09 (-0.69%) | 787,964 |
31 Jan 2022 | USD | 153.6 | 158.25 | 153.58 | 157.94 | 157.94 | +3.4 (+2.20%) | 1,556,284 |
28 Jan 2022 | USD | 149.82 | 154.99 | 147.73 | 154.54 | 154.54 | +5.21 (+3.49%) | 1,567,100 |
27 Jan 2022 | USD | 154.35 | 155.18 | 147.32 | 149.33 | 149.33 | -3.85 (-2.51%) | 1,638,200 |
26 Jan 2022 | USD | 154.81 | 155.98 | 152.03 | 153.18 | 153.18 | -0.02 (-0.01%) | 1,443,800 |
25 Jan 2022 | USD | 154.65 | 155.35 | 152.23 | 153.2 | 153.2 | -3.09 (-1.98%) | 2,143,260 |
24 Jan 2022 | USD | 153.53 | 156.56 | 150.66 | 156.29 | 156.29 | +2.12 (+1.38%) | 1,687,561 |
21 Jan 2022 | USD | 155.63 | 156.57 | 153.97 | 154.17 | 154.17 | -1.5 (-0.96%) | 1,090,900 |
20 Jan 2022 | USD | 155.73 | 157.92 | 155.31 | 155.67 | 155.67 | +1.08 (+0.70%) | 1,191,300 |
19 Jan 2022 | USD | 156.72 | 157.44 | 154.53 | 154.59 | 154.59 | -0.99 (-0.64%) | 967,500 |
18 Jan 2022 | USD | 156.38 | 157.3 | 153.52 | 155.58 | 155.58 | -2.12 (-1.34%) | 844,100 |
14 Jan 2022 | USD | 161.43 | 161.43 | 155.49 | 157.7 | 157.7 | -4.75 (-2.92%) | 1,201,900 |
13 Jan 2022 | USD | 166.03 | 166.31 | 161.78 | 162.45 | 162.45 | -3.28 (-1.98%) | 859,100 |
12 Jan 2022 | USD | 164.02 | 166.29 | 163.95 | 165.73 | 165.73 | +1.98 (+1.21%) | 693,500 |
11 Jan 2022 | USD | 163.02 | 163.84 | 159.6 | 163.75 | 163.75 | +1.32 (+0.81%) | 871,600 |
10 Jan 2022 | USD | 165.05 | 165.21 | 160.32 | 162.43 | 162.43 | -2.93 (-1.77%) | 1,022,800 |
7 Jan 2022 | USD | 166.38 | 166.69 | 163.74 | 165.36 | 165.36 | -0.72 (-0.43%) | 975,300 |
6 Jan 2022 | USD | 164.85 | 166.49 | 163.53 | 166.08 | 166.08 | +1.79 (+1.09%) | 723,700 |
5 Jan 2022 | USD | 168 | 168.97 | 164.09 | 164.29 | 164.29 | -3.14 (-1.88%) | 900,500 |
4 Jan 2022 | USD | 167 | 168.21 | 165.71 | 167.43 | 167.43 | +0.72 (+0.43%) | 925,100 |
3 Jan 2022 | USD | 169.29 | 169.99 | 165.59 | 166.71 | 166.71 | -2.96 (-1.74%) | 701,600 |
31 Dec 2021 | USD | 168.71 | 170.66 | 168.29 | 169.67 | 169.67 | +0.91 (+0.54%) | 336,200 |
30 Dec 2021 | USD | 170.48 | 171.21 | 168.59 | 168.76 | 168.76 | -1.05 (-0.62%) | 327,200 |
29 Dec 2021 | USD | 169.73 | 170.63 | 169.13 | 169.81 | 169.81 | +0.49 (+0.29%) | 350,500 |
28 Dec 2021 | USD | 170.43 | 171.21 | 169.07 | 169.32 | 169.32 | -1.12 (-0.66%) | 443,200 |
27 Dec 2021 | USD | 167.02 | 170.68 | 166.84 | 170.44 | 170.44 | +3.99 (+2.40%) | 483,100 |
23 Dec 2021 | USD | 166 | 167.56 | 165.64 | 166.45 | 166.45 | +1.23 (+0.74%) | 510,900 |
22 Dec 2021 | USD | 163.8 | 165.49 | 163.21 | 165.22 | 165.22 | +1.25 (+0.76%) | 937,800 |