Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 137.49 | 138.94 | 136.94 | 137.55 | 137.55 | +0.18 (+0.13%) | 126,700 |
13 May 2022 | USD | 138.77 | 139.67 | 136.29 | 137.37 | 137.37 | -0.5 (-0.36%) | 171,200 |
12 May 2022 | USD | 139.54 | 139.98 | 135.42 | 137.87 | 137.87 | -1.4 (-1.01%) | 253,300 |
11 May 2022 | USD | 137.38 | 141.03 | 136.88 | 139.27 | 139.27 | +2.22 (+1.62%) | 422,000 |
10 May 2022 | USD | 138.99 | 140.4 | 135.27 | 137.05 | 137.05 | -0.2 (-0.15%) | 296,700 |
9 May 2022 | USD | 139.68 | 139.85 | 135.76 | 137.25 | 137.25 | -4.26 (-3.01%) | 402,900 |
6 May 2022 | USD | 136.64 | 141.65 | 136.49 | 141.51 | 141.51 | +4.01 (+2.92%) | 417,300 |
5 May 2022 | USD | 143.94 | 145.87 | 136.45 | 137.5 | 137.5 | -9.57 (-6.51%) | 385,500 |
4 May 2022 | USD | 144.21 | 147.57 | 142.16 | 147.07 | 147.07 | +3.14 (+2.18%) | 154,400 |
3 May 2022 | USD | 142.65 | 145.06 | 141.61 | 143.93 | 143.93 | +1.46 (+1.02%) | 156,600 |
2 May 2022 | USD | 143.19 | 145.3 | 139.77 | 142.47 | 142.47 | -0.44 (-0.31%) | 157,200 |
29 Apr 2022 | USD | 148.24 | 148.42 | 142.62 | 142.91 | 142.91 | -5.93 (-3.98%) | 144,500 |
28 Apr 2022 | USD | 148.26 | 149.37 | 144.07 | 148.84 | 148.84 | +2.5 (+1.71%) | 310,100 |
27 Apr 2022 | USD | 145.89 | 148.26 | 144.28 | 146.34 | 146.34 | -0.01 (-0.01%) | 228,900 |
26 Apr 2022 | USD | 148.5 | 148.71 | 145.87 | 146.35 | 146.35 | -3.11 (-2.08%) | 190,800 |
25 Apr 2022 | USD | 153.18 | 153.56 | 146.31 | 149.46 | 149.46 | -4.65 (-3.02%) | 174,500 |
22 Apr 2022 | USD | 154.66 | 156.47 | 154.1 | 154.11 | 154.11 | -1.36 (-0.87%) | 196,100 |
21 Apr 2022 | USD | 159.87 | 159.87 | 155 | 155.47 | 155.47 | -2.52 (-1.60%) | 209,200 |
20 Apr 2022 | USD | 155.38 | 159.08 | 155.19 | 157.99 | 157.99 | +3.76 (+2.44%) | 227,100 |
19 Apr 2022 | USD | 150.72 | 154.46 | 150.72 | 154.23 | 154.23 | +2.6 (+1.71%) | 171,600 |
18 Apr 2022 | USD | 151.72 | 152.46 | 149.6 | 151.63 | 151.63 | +0.31 (+0.20%) | 132,100 |
14 Apr 2022 | USD | 150.35 | 152.22 | 148.95 | 151.32 | 151.32 | +1.18 (+0.79%) | 175,200 |
13 Apr 2022 | USD | 148 | 150.31 | 147.58 | 150.14 | 150.14 | +2.98 (+2.03%) | 187,700 |
12 Apr 2022 | USD | 146.44 | 148.27 | 145.9 | 147.16 | 147.16 | +1.15 (+0.79%) | 142,600 |
11 Apr 2022 | USD | 146.55 | 148.82 | 145.82 | 146.01 | 146.01 | +0.07 (+0.05%) | 150,400 |
8 Apr 2022 | USD | 148.53 | 150.64 | 145.63 | 145.94 | 145.94 | -2.58 (-1.74%) | 163,300 |
7 Apr 2022 | USD | 146.72 | 149.31 | 146.24 | 148.52 | 148.52 | +1.5 (+1.02%) | 147,900 |
6 Apr 2022 | USD | 150.1 | 150.94 | 146.96 | 147.02 | 147.02 | -3.84 (-2.55%) | 191,100 |
5 Apr 2022 | USD | 151.96 | 154.13 | 150.84 | 150.86 | 150.86 | -1.33 (-0.87%) | 269,500 |
4 Apr 2022 | USD | 153.51 | 153.95 | 150.53 | 152.19 | 152.19 | -1.31 (-0.85%) | 202,200 |