Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 183 | 186.45 | 182.65 | 184.28 | 184.28 | +1.69 (+0.93%) | 1,024,045 |
22 Apr 2020 | USD | 182.94 | 187.81 | 180.85 | 182.59 | 182.59 | +4.68 (+2.63%) | 1,756,755 |
21 Apr 2020 | USD | 184.04 | 188 | 177.75 | 177.91 | 177.91 | -10.79 (-5.72%) | 2,453,009 |
20 Apr 2020 | USD | 191.49 | 193.53 | 188.38 | 188.7 | 188.7 | -5.43 (-2.80%) | 1,861,483 |
17 Apr 2020 | USD | 198.63 | 199.35 | 190.7 | 194.13 | 194.13 | -1.22 (-0.62%) | 3,482,692 |
16 Apr 2020 | USD | 184.75 | 196.33 | 183.25 | 195.35 | 195.35 | +12.75 (+6.98%) | 2,678,892 |
15 Apr 2020 | USD | 182.76 | 187.62 | 179.23 | 182.6 | 182.6 | -3.02 (-1.63%) | 2,597,739 |
14 Apr 2020 | USD | 181.04 | 188.34 | 181.04 | 185.62 | 185.62 | +8.14 (+4.59%) | 1,799,451 |
13 Apr 2020 | USD | 180.51 | 182 | 174.05 | 177.48 | 177.48 | -4.35 (-2.39%) | 1,682,815 |
9 Apr 2020 | USD | 186.89 | 188.645 | 180.75 | 181.83 | 181.83 | -4.39 (-2.36%) | 2,485,556 |
8 Apr 2020 | USD | 179.64 | 189.25 | 175.14 | 186.22 | 186.22 | +9.05 (+5.11%) | 2,548,721 |
7 Apr 2020 | USD | 181.47 | 186.41 | 176.2125 | 177.17 | 177.17 | +3.68 (+2.12%) | 2,351,499 |
6 Apr 2020 | USD | 171.68 | 176.7 | 170.4 | 173.49 | 173.49 | +9.65 (+5.89%) | 3,058,320 |
3 Apr 2020 | USD | 167.33 | 169.77 | 159.39 | 163.84 | 163.84 | -4.97 (-2.94%) | 2,271,823 |
2 Apr 2020 | USD | 168.44 | 172.93 | 164.29 | 168.81 | 168.81 | -4.26 (-2.46%) | 2,501,590 |
1 Apr 2020 | USD | 169.72 | 174.27 | 167.39 | 173.07 | 173.07 | -4.11 (-2.32%) | 2,993,299 |
31 Mar 2020 | USD | 176.98 | 181.98 | 173.5 | 177.18 | 177.18 | -1.08 (-0.61%) | 4,427,678 |
30 Mar 2020 | USD | 162.74 | 178.94 | 162.74 | 178.26 | 178.26 | +16.97 (+10.52%) | 3,677,352 |
27 Mar 2020 | USD | 160.74 | 167.79 | 159.8 | 161.29 | 161.29 | -8.25 (-4.87%) | 3,563,369 |
26 Mar 2020 | USD | 158.31 | 170.85 | 154.4101 | 169.54 | 169.54 | +12.72 (+8.11%) | 4,059,473 |
25 Mar 2020 | USD | 145 | 165.5415 | 143 | 156.82 | 156.82 | +9.62 (+6.54%) | 4,232,894 |
24 Mar 2020 | USD | 141.94 | 147.65 | 136.5505 | 147.2 | 147.2 | +17.14 (+13.18%) | 5,464,293 |
23 Mar 2020 | USD | 140.25 | 140.46 | 126 | 130.06 | 130.06 | -12.03 (-8.47%) | 4,226,373 |
20 Mar 2020 | USD | 149.32 | 150.64 | 139.82 | 142.09 | 142.09 | -4.43 (-3.02%) | 4,711,717 |
19 Mar 2020 | USD | 141.6 | 149.57 | 134.1001 | 146.52 | 146.52 | +3.61 (+2.53%) | 3,987,466 |
18 Mar 2020 | USD | 145 | 146 | 118.5 | 142.91 | 142.91 | -12.18 (-7.85%) | 4,199,593 |
17 Mar 2020 | USD | 154.21 | 162.75 | 148.28 | 155.09 | 155.09 | +4.4 (+2.92%) | 3,765,555 |
16 Mar 2020 | USD | 150 | 162.39 | 145.24 | 150.69 | 150.69 | -29.18 (-16.22%) | 3,340,843 |
13 Mar 2020 | USD | 172.69 | 180 | 164.23 | 179.87 | 179.87 | +15.6 (+9.50%) | 5,081,760 |
12 Mar 2020 | USD | 175.16 | 181.44 | 163.58 | 164.27 | 164.27 | -22.96 (-12.26%) | 4,830,169 |