Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 190 | 193.69 | 189.03 | 190.93 | 190.93 | +1.82 (+0.96%) | 1,823,100 |
6 Jun 2023 | USD | 189.79 | 189.79 | 186.27 | 189.11 | 189.11 | +0.47 (+0.25%) | 1,390,400 |
5 Jun 2023 | USD | 191.92 | 193.71 | 188.37 | 188.64 | 188.64 | -2.51 (-1.31%) | 1,383,100 |
2 Jun 2023 | USD | 190.28 | 192.07 | 189.07 | 191.15 | 191.15 | +4.14 (+2.21%) | 2,188,200 |
1 Jun 2023 | USD | 184.19 | 188.82 | 184.15 | 187.01 | 187.01 | +2.57 (+1.39%) | 2,618,200 |
31 May 2023 | USD | 182.26 | 185.64 | 178.53 | 184.44 | 184.44 | +2.44 (+1.34%) | 7,074,800 |
30 May 2023 | USD | 184.27 | 188.35 | 181.31 | 182 | 182 | -0.18 (-0.10%) | 2,483,400 |
26 May 2023 | USD | 182 | 183 | 180.16 | 182.18 | 182.18 | -0.38 (-0.21%) | 2,692,100 |
25 May 2023 | USD | 184.58 | 184.65 | 181.65 | 182.56 | 182.56 | -0.83 (-0.45%) | 2,597,900 |
24 May 2023 | USD | 187.75 | 188.13 | 183.17 | 183.39 | 183.39 | -4.76 (-2.53%) | 2,011,400 |
23 May 2023 | USD | 192.52 | 193.91 | 187.65 | 188.15 | 188.15 | -5.32 (-2.75%) | 1,755,500 |
22 May 2023 | USD | 191 | 195.03 | 190.28 | 193.47 | 193.47 | +2.74 (+1.44%) | 1,754,000 |
19 May 2023 | USD | 191.42 | 192.88 | 189.58 | 190.73 | 190.73 | -0.3 (-0.16%) | 1,250,600 |
18 May 2023 | USD | 193.74 | 194.26 | 187.57 | 191.03 | 191.03 | -3.73 (-1.92%) | 2,387,500 |
17 May 2023 | USD | 192 | 194.87 | 190.79 | 194.76 | 194.76 | +3.72 (+1.95%) | 1,181,100 |
16 May 2023 | USD | 195.23 | 196.15 | 190.97 | 191.04 | 191.04 | -4.42 (-2.26%) | 1,395,300 |
15 May 2023 | USD | 200.77 | 202.4 | 194.3 | 195.46 | 195.46 | -4.83 (-2.41%) | 2,134,800 |
12 May 2023 | USD | 195.89 | 200.41 | 195.64 | 200.29 | 200.29 | +4.6 (+2.35%) | 2,130,700 |
11 May 2023 | USD | 195.65 | 195.98 | 192.79 | 195.69 | 195.69 | -0.67 (-0.34%) | 1,714,500 |
10 May 2023 | USD | 195.49 | 198.16 | 194.82 | 196.36 | 196.36 | +2.84 (+1.47%) | 1,628,700 |
9 May 2023 | USD | 192.31 | 194.94 | 190.85 | 193.52 | 193.52 | +0.31 (+0.16%) | 1,511,500 |
8 May 2023 | USD | 195.51 | 196.44 | 192.55 | 193.21 | 193.21 | -3.54 (-1.80%) | 1,311,400 |
5 May 2023 | USD | 194.94 | 197.64 | 193.64 | 196.75 | 196.75 | +2.35 (+1.21%) | 1,210,800 |
4 May 2023 | USD | 191.27 | 196.42 | 191.27 | 194.4 | 194.4 | +2.43 (+1.27%) | 1,984,300 |
3 May 2023 | USD | 196.45 | 197.45 | 191.6 | 191.97 | 191.97 | -4.16 (-2.12%) | 1,491,300 |
2 May 2023 | USD | 199.67 | 201.74 | 195.68 | 196.13 | 196.13 | -3.37 (-1.69%) | 2,133,800 |
1 May 2023 | USD | 203.29 | 203.99 | 199.36 | 199.5 | 199.5 | -4.89 (-2.39%) | 2,135,800 |
28 Apr 2023 | USD | 205.66 | 206.61 | 203.32 | 204.39 | 204.39 | -1.25 (-0.61%) | 2,082,300 |
27 Apr 2023 | USD | 200.34 | 205.96 | 200.34 | 205.64 | 205.64 | +5.3 (+2.65%) | 1,744,600 |
26 Apr 2023 | USD | 202.55 | 206.47 | 200.08 | 200.34 | 200.34 | -1.4 (-0.69%) | 1,789,300 |