Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 151.36 | 153.59 | 150.32 | 153.5 | 153.5 | +3.34 (+2.22%) | 232,800 |
31 Mar 2022 | USD | 151.47 | 153.38 | 150.04 | 150.16 | 150.16 | -1.43 (-0.94%) | 170,000 |
30 Mar 2022 | USD | 153.43 | 155.35 | 151.36 | 151.59 | 151.59 | -1.79 (-1.17%) | 278,300 |
29 Mar 2022 | USD | 152.99 | 154.03 | 151.86 | 153.38 | 153.38 | +0.19 (+0.12%) | 214,700 |
28 Mar 2022 | USD | 155.96 | 156.14 | 152.58 | 153.19 | 153.19 | -3 (-1.92%) | 100,800 |
25 Mar 2022 | USD | 155.22 | 157.13 | 155.01 | 156.19 | 156.19 | +0.94 (+0.61%) | 228,700 |
24 Mar 2022 | USD | 154.06 | 155.61 | 153.23 | 155.25 | 155.25 | +1.76 (+1.15%) | 118,200 |
23 Mar 2022 | USD | 154.33 | 154.86 | 152.86 | 153.49 | 153.49 | -0.63 (-0.41%) | 160,600 |
22 Mar 2022 | USD | 155.84 | 156.22 | 153.35 | 154.12 | 154.12 | -1.12 (-0.72%) | 272,500 |
21 Mar 2022 | USD | 154.69 | 157.02 | 152.2 | 155.24 | 155.24 | +0.86 (+0.56%) | 437,200 |
18 Mar 2022 | USD | 148.47 | 155.06 | 147.1 | 154.38 | 154.38 | +5.55 (+3.73%) | 683,100 |
17 Mar 2022 | USD | 147.16 | 149.43 | 146.75 | 148.83 | 148.83 | +2.2 (+1.50%) | 286,400 |
16 Mar 2022 | USD | 149.19 | 149.75 | 144.57 | 146.63 | 146.63 | -2.61 (-1.75%) | 293,700 |
15 Mar 2022 | USD | 146.1 | 149.32 | 143.62 | 149.24 | 149.24 | +4.39 (+3.03%) | 385,200 |
14 Mar 2022 | USD | 146.83 | 147.42 | 142 | 144.85 | 144.85 | -1.28 (-0.88%) | 339,100 |
11 Mar 2022 | USD | 149.01 | 150.22 | 145.96 | 146.13 | 146.13 | -1.31 (-0.89%) | 167,400 |
10 Mar 2022 | USD | 149.74 | 152.37 | 146.49 | 147.44 | 147.44 | -3.96 (-2.62%) | 462,100 |
9 Mar 2022 | USD | 150.6 | 154.36 | 150.41 | 151.4 | 151.4 | +2.5 (+1.68%) | 384,400 |
8 Mar 2022 | USD | 154.77 | 155.39 | 148.73 | 148.9 | 148.9 | -5.54 (-3.59%) | 276,900 |
7 Mar 2022 | USD | 156 | 162.98 | 153.65 | 154.44 | 154.44 | -1.44 (-0.92%) | 742,200 |
4 Mar 2022 | USD | 152 | 159.36 | 151.89 | 155.88 | 155.88 | +2.63 (+1.72%) | 309,700 |
3 Mar 2022 | USD | 153.58 | 153.59 | 151.31 | 153.25 | 153.25 | -0.21 (-0.14%) | 195,500 |
2 Mar 2022 | USD | 152.21 | 156.83 | 151.52 | 153.46 | 153.46 | +1.25 (+0.82%) | 395,200 |
1 Mar 2022 | USD | 148 | 152.97 | 146.29 | 152.21 | 152.21 | +4.69 (+3.18%) | 446,100 |
28 Feb 2022 | USD | 137.52 | 148.01 | 137.39 | 147.52 | 147.52 | +9.19 (+6.64%) | 453,700 |
25 Feb 2022 | USD | 134.9 | 139 | 134.13 | 138.33 | 138.33 | +3.65 (+2.71%) | 208,300 |
24 Feb 2022 | USD | 129.33 | 135.06 | 126.46 | 134.68 | 134.68 | +0.93 (+0.70%) | 246,300 |
23 Feb 2022 | USD | 137.01 | 137.17 | 133.32 | 133.75 | 133.75 | -1.96 (-1.44%) | 161,300 |
22 Feb 2022 | USD | 137.04 | 137.8 | 135.05 | 135.71 | 135.71 | -0.89 (-0.65%) | 112,400 |
18 Feb 2022 | USD | 138.08 | 139.36 | 136.48 | 136.6 | 136.6 | -1.47 (-1.06%) | 107,400 |