Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 176.9 | 177.98 | 175.42 | 176.22 | 176.22 | -0.92 (-0.52%) | 186,200 |
12 Jun 2023 | USD | 174 | 177.99 | 173.87 | 177.14 | 177.14 | +3.28 (+1.89%) | 220,400 |
9 Jun 2023 | USD | 175.36 | 175.36 | 172.76 | 173.86 | 173.86 | -1.01 (-0.58%) | 128,400 |
8 Jun 2023 | USD | 170.14 | 175.17 | 169.63 | 174.87 | 174.87 | +4.53 (+2.66%) | 208,900 |
7 Jun 2023 | USD | 167.23 | 171.26 | 166.83 | 170.34 | 170.34 | +3.19 (+1.91%) | 270,000 |
6 Jun 2023 | USD | 163.62 | 168.24 | 163.62 | 167.15 | 167.15 | +3.09 (+1.88%) | 110,500 |
5 Jun 2023 | USD | 166.21 | 166.28 | 163.91 | 164.06 | 164.06 | -3.16 (-1.89%) | 108,100 |
2 Jun 2023 | USD | 164.39 | 167.26 | 163.88 | 167.22 | 167.22 | +4.2 (+2.58%) | 106,900 |
1 Jun 2023 | USD | 159.17 | 163.7 | 158.53 | 163.02 | 163.02 | +4.96 (+3.14%) | 204,000 |
31 May 2023 | USD | 158.93 | 159.89 | 157.85 | 158.06 | 158.06 | -0.74 (-0.47%) | 421,600 |
30 May 2023 | USD | 159.23 | 160.46 | 158.29 | 158.8 | 158.8 | -0.55 (-0.35%) | 144,800 |
26 May 2023 | USD | 159.64 | 161.43 | 159.31 | 159.35 | 159.35 | +0.19 (+0.12%) | 185,900 |
25 May 2023 | USD | 160.29 | 160.29 | 158.03 | 159.16 | 159.16 | -1.27 (-0.79%) | 100,700 |
24 May 2023 | USD | 160.38 | 161.43 | 159.69 | 160.43 | 160.43 | -0.55 (-0.34%) | 101,400 |
23 May 2023 | USD | 163.74 | 163.74 | 160.95 | 160.98 | 160.98 | -3.78 (-2.29%) | 107,100 |
22 May 2023 | USD | 163.18 | 165.53 | 162.79 | 164.76 | 164.76 | +1.25 (+0.76%) | 78,700 |
19 May 2023 | USD | 165.88 | 166.5 | 163.41 | 163.51 | 163.51 | -0.89 (-0.54%) | 119,300 |
18 May 2023 | USD | 164.56 | 165.91 | 162.79 | 164.4 | 164.4 | -0.86 (-0.52%) | 138,500 |
17 May 2023 | USD | 164.05 | 166.58 | 164.05 | 165.26 | 165.26 | +1.9 (+1.16%) | 145,000 |
16 May 2023 | USD | 164.87 | 164.87 | 162.6 | 163.36 | 163.36 | -1.39 (-0.84%) | 105,300 |
15 May 2023 | USD | 163.59 | 165.31 | 163.17 | 164.75 | 164.75 | +1.41 (+0.86%) | 83,200 |
12 May 2023 | USD | 164.29 | 164.52 | 161.99 | 163.34 | 163.34 | -0.25 (-0.15%) | 78,900 |
11 May 2023 | USD | 163.26 | 164.48 | 162.58 | 163.59 | 163.59 | -0.4 (-0.24%) | 96,700 |
10 May 2023 | USD | 165.32 | 165.32 | 162.21 | 163.99 | 163.99 | +0.24 (+0.15%) | 83,300 |
9 May 2023 | USD | 162.23 | 164.08 | 161.35 | 163.75 | 163.75 | +1.37 (+0.84%) | 113,300 |
8 May 2023 | USD | 164.7 | 164.7 | 162.09 | 162.38 | 162.38 | -1.07 (-0.65%) | 95,400 |
5 May 2023 | USD | 163.7 | 165.1 | 162.78 | 163.45 | 163.45 | +1.04 (+0.64%) | 270,800 |
4 May 2023 | USD | 170.7 | 170.7 | 157.72 | 162.41 | 162.41 | -7.84 (-4.60%) | 228,500 |
3 May 2023 | USD | 171.62 | 172.17 | 169.41 | 170.25 | 170.25 | -0.28 (-0.16%) | 187,800 |
2 May 2023 | USD | 171.67 | 171.67 | 167.84 | 170.53 | 170.53 | -1.18 (-0.69%) | 131,200 |