Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 146 | 146.95 | 132.65 | 133.31 | 133.31 | -15.59 (-10.47%) | 12,593,800 |
6 May 2022 | USD | 149.96 | 150.9 | 145.85 | 148.9 | 148.9 | -1.57 (-1.04%) | 7,690,000 |
5 May 2022 | USD | 155.69 | 157.99 | 149.05 | 150.47 | 150.47 | -6.5 (-4.14%) | 7,950,800 |
4 May 2022 | USD | 152.91 | 157.14 | 150.77 | 156.97 | 156.97 | +3.39 (+2.21%) | 9,550,600 |
3 May 2022 | USD | 149.09 | 154.45 | 147.91 | 153.58 | 153.58 | +4.97 (+3.34%) | 10,149,500 |
2 May 2022 | USD | 148.02 | 149.45 | 143.38 | 148.61 | 148.61 | -0.23 (-0.15%) | 12,399,200 |
29 Apr 2022 | USD | 153.44 | 157.03 | 148.52 | 148.84 | 148.84 | -5.38 (-3.49%) | 10,880,300 |
28 Apr 2022 | USD | 156.61 | 156.79 | 149 | 154.22 | 154.22 | -0.24 (-0.16%) | 13,518,800 |
27 Apr 2022 | USD | 161.25 | 161.25 | 146 | 154.46 | 154.46 | -12.58 (-7.53%) | 40,371,700 |
26 Apr 2022 | USD | 174.76 | 174.87 | 166.85 | 167.04 | 167.04 | -8.87 (-5.04%) | 9,277,300 |
25 Apr 2022 | USD | 174.51 | 176.08 | 172.45 | 175.91 | 175.91 | -1.01 (-0.57%) | 6,293,100 |
22 Apr 2022 | USD | 180.78 | 182.67 | 176.5 | 176.92 | 176.92 | -4.1 (-2.26%) | 6,348,300 |
21 Apr 2022 | USD | 188.73 | 189.85 | 180.55 | 181.02 | 181.02 | -2.53 (-1.38%) | 7,446,100 |
20 Apr 2022 | USD | 187.24 | 187.34 | 182.86 | 183.55 | 183.55 | -2.43 (-1.31%) | 6,824,300 |
19 Apr 2022 | USD | 180.36 | 187.61 | 180.28 | 185.98 | 185.98 | +6.13 (+3.41%) | 7,485,600 |
18 Apr 2022 | USD | 181.45 | 182.46 | 178.55 | 179.85 | 179.85 | -2.09 (-1.15%) | 5,042,600 |
14 Apr 2022 | USD | 182.75 | 185.54 | 181.64 | 181.94 | 181.94 | -0.93 (-0.51%) | 5,130,400 |
13 Apr 2022 | USD | 176.96 | 183.46 | 176.96 | 182.87 | 182.87 | +6.59 (+3.74%) | 7,399,900 |
12 Apr 2022 | USD | 175.5 | 178.5 | 174.53 | 176.28 | 176.28 | +1.25 (+0.71%) | 6,125,100 |
11 Apr 2022 | USD | 173.84 | 179.67 | 173.4 | 175.03 | 175.03 | -0.17 (-0.10%) | 6,001,100 |
8 Apr 2022 | USD | 176.54 | 178.13 | 174.24 | 175.2 | 175.2 | -2.77 (-1.56%) | 6,512,200 |
7 Apr 2022 | USD | 178.13 | 178.66 | 173.87 | 177.97 | 177.97 | -0.75 (-0.42%) | 7,517,800 |
6 Apr 2022 | USD | 180.4 | 180.57 | 176.58 | 178.72 | 178.72 | -3.93 (-2.15%) | 8,173,900 |
5 Apr 2022 | USD | 189.7 | 192.35 | 182.52 | 182.65 | 182.65 | -8.53 (-4.46%) | 9,371,600 |
4 Apr 2022 | USD | 190.02 | 191.84 | 186.91 | 191.18 | 191.18 | +0.42 (+0.22%) | 7,792,100 |
1 Apr 2022 | USD | 192.58 | 192.62 | 188.78 | 190.76 | 190.76 | -0.74 (-0.39%) | 4,855,100 |
31 Mar 2022 | USD | 195 | 197.58 | 191.45 | 191.5 | 191.5 | -3.41 (-1.75%) | 6,447,900 |
30 Mar 2022 | USD | 192.32 | 197.45 | 191.36 | 194.91 | 194.91 | +1.11 (+0.57%) | 9,959,300 |
29 Mar 2022 | USD | 191.62 | 196.36 | 191.2 | 193.8 | 193.8 | +5.64 (+3.00%) | 8,438,700 |
28 Mar 2022 | USD | 188.43 | 189.26 | 184.47 | 188.16 | 188.16 | -0.79 (-0.42%) | 6,904,100 |