Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 252.61 | 258.83 | 252.32 | 255.93 | 255.93 | +0.46 (+0.18%) | 627,300 |
21 Jun 2022 | USD | 256.97 | 260.37 | 255.1 | 255.47 | 255.47 | -0.61 (-0.24%) | 727,500 |
17 Jun 2022 | USD | 255.57 | 258.39 | 253.26 | 256.08 | 256.08 | +2.14 (+0.84%) | 951,000 |
16 Jun 2022 | USD | 250.62 | 255.02 | 250.62 | 253.94 | 253.94 | -3.29 (-1.28%) | 506,600 |
15 Jun 2022 | USD | 258.43 | 261.9 | 253.9 | 257.23 | 257.23 | +1.02 (+0.40%) | 615,300 |
14 Jun 2022 | USD | 258.54 | 260.84 | 255.63 | 256.21 | 256.21 | -1.86 (-0.72%) | 440,900 |
13 Jun 2022 | USD | 264.72 | 265.95 | 256.94 | 258.07 | 258.07 | -12.84 (-4.74%) | 373,500 |
10 Jun 2022 | USD | 267.87 | 273.22 | 265.37 | 270.91 | 270.91 | +0.01 (+0.0%) | 443,800 |
9 Jun 2022 | USD | 276.31 | 278 | 270.87 | 270.9 | 270.9 | -6.46 (-2.33%) | 316,100 |
8 Jun 2022 | USD | 282.06 | 282.06 | 276.76 | 277.36 | 277.36 | -5.73 (-2.02%) | 258,500 |
7 Jun 2022 | USD | 275.06 | 283.68 | 274.5 | 283.09 | 283.09 | +6.54 (+2.36%) | 544,100 |
6 Jun 2022 | USD | 287 | 287.82 | 275.97 | 276.55 | 276.55 | -7.39 (-2.60%) | 448,200 |
3 Jun 2022 | USD | 286.45 | 288.13 | 282.69 | 283.94 | 283.94 | -3.89 (-1.35%) | 366,700 |
2 Jun 2022 | USD | 281.64 | 287.93 | 277.14 | 287.83 | 287.83 | +5.23 (+1.85%) | 417,700 |
1 Jun 2022 | USD | 284.98 | 284.98 | 277.26 | 282.6 | 282.6 | -1.25 (-0.44%) | 502,700 |
31 May 2022 | USD | 283.75 | 286.49 | 280.53 | 283.85 | 283.85 | -4.84 (-1.68%) | 845,600 |
27 May 2022 | USD | 283.3 | 289.12 | 283.3 | 288.69 | 288.69 | +5.56 (+1.96%) | 389,500 |
26 May 2022 | USD | 285.83 | 286.64 | 281.82 | 283.13 | 283.13 | +0.57 (+0.20%) | 461,400 |
25 May 2022 | USD | 275.33 | 282.93 | 275.33 | 282.56 | 282.56 | -0.27 (-0.10%) | 790,200 |
24 May 2022 | USD | 287.22 | 287.22 | 277.79 | 282.83 | 282.83 | -4.39 (-1.53%) | 669,300 |
23 May 2022 | USD | 284.66 | 288.06 | 279.12 | 287.22 | 287.22 | +5.15 (+1.83%) | 439,600 |
20 May 2022 | USD | 285.4 | 285.4 | 278.85 | 282.07 | 282.07 | +0.47 (+0.17%) | 1,083,800 |
19 May 2022 | USD | 285.11 | 288.76 | 281.47 | 281.6 | 281.6 | -6.43 (-2.23%) | 609,400 |
18 May 2022 | USD | 296.48 | 296.48 | 287.01 | 288.03 | 288.03 | -7.97 (-2.69%) | 295,300 |
17 May 2022 | USD | 297.19 | 297.19 | 291.34 | 296 | 296 | +4.11 (+1.41%) | 448,100 |
16 May 2022 | USD | 296.98 | 297.73 | 291.54 | 291.89 | 291.89 | -4.39 (-1.48%) | 340,900 |
13 May 2022 | USD | 294.83 | 296.79 | 289.7 | 296.28 | 296.28 | +4.06 (+1.39%) | 299,600 |
12 May 2022 | USD | 288.92 | 293.46 | 287.78 | 292.22 | 292.22 | +3.49 (+1.21%) | 440,800 |
11 May 2022 | USD | 287.4 | 293.58 | 286.67 | 288.73 | 288.73 | +2.25 (+0.79%) | 592,200 |
10 May 2022 | USD | 295.12 | 298.6 | 284.93 | 286.48 | 286.48 | -9.49 (-3.21%) | 842,600 |