Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 196.83 | 204.16 | 196.19 | 201.74 | 201.74 | +2.97 (+1.49%) | 1,620,900 |
21 Jun 2022 | USD | 200.13 | 202.57 | 197.35 | 198.77 | 198.77 | +1.82 (+0.92%) | 1,543,900 |
17 Jun 2022 | USD | 195.96 | 200.76 | 194.85 | 196.95 | 196.95 | +0.5 (+0.25%) | 1,785,700 |
16 Jun 2022 | USD | 198.09 | 198.5 | 194.67 | 196.45 | 196.45 | -5.68 (-2.81%) | 1,535,900 |
15 Jun 2022 | USD | 204.1 | 205.95 | 198.85 | 202.13 | 202.13 | +1.25 (+0.62%) | 1,234,000 |
14 Jun 2022 | USD | 199.71 | 202 | 195.76 | 200.88 | 200.88 | +0.58 (+0.29%) | 1,182,700 |
13 Jun 2022 | USD | 200.22 | 203.92 | 199.09 | 200.3 | 200.3 | -7.07 (-3.41%) | 1,219,800 |
10 Jun 2022 | USD | 213.11 | 214.41 | 207.05 | 207.37 | 207.37 | -9.28 (-4.28%) | 959,700 |
9 Jun 2022 | USD | 219.01 | 220.3 | 216.32 | 216.65 | 216.65 | -4.06 (-1.84%) | 800,700 |
8 Jun 2022 | USD | 222 | 224.73 | 218.94 | 220.71 | 220.71 | -4.52 (-2.01%) | 636,000 |
7 Jun 2022 | USD | 219.12 | 225.75 | 219.12 | 225.23 | 225.23 | +4.44 (+2.01%) | 761,500 |
6 Jun 2022 | USD | 221.31 | 223.2 | 219.31 | 220.79 | 220.79 | +1.35 (+0.62%) | 585,200 |
3 Jun 2022 | USD | 217.2 | 221.17 | 216.39 | 219.44 | 219.44 | -0.62 (-0.28%) | 987,200 |
2 Jun 2022 | USD | 210.25 | 220.3 | 209.48 | 220.06 | 220.06 | +9.95 (+4.74%) | 871,500 |
1 Jun 2022 | USD | 216.05 | 217.02 | 208.3 | 210.11 | 210.11 | -5.14 (-2.39%) | 910,500 |
31 May 2022 | USD | 216.62 | 217.74 | 212.22 | 215.25 | 215.25 | -5.25 (-2.38%) | 1,604,300 |
27 May 2022 | USD | 208.81 | 220.73 | 208.59 | 220.5 | 220.5 | +12.77 (+6.15%) | 1,713,100 |
26 May 2022 | USD | 203.64 | 208.68 | 203.64 | 207.73 | 207.73 | +4.39 (+2.16%) | 850,100 |
25 May 2022 | USD | 201.9 | 205.31 | 199.69 | 203.34 | 203.34 | +1.35 (+0.67%) | 866,700 |
24 May 2022 | USD | 204.4 | 204.4 | 199.63 | 201.99 | 201.99 | -1.4 (-0.69%) | 779,800 |
23 May 2022 | USD | 203.9 | 204.24 | 199.42 | 203.39 | 203.39 | +1.56 (+0.77%) | 723,100 |
20 May 2022 | USD | 204.5 | 204.66 | 197.53 | 201.83 | 201.83 | +0.09 (+0.04%) | 861,500 |
19 May 2022 | USD | 196.2 | 203.37 | 195.57 | 201.74 | 201.74 | +4.48 (+2.27%) | 1,398,600 |
18 May 2022 | USD | 204.11 | 205.74 | 195.81 | 197.26 | 197.26 | -9.43 (-4.56%) | 1,217,500 |
17 May 2022 | USD | 209.06 | 211.15 | 204.5 | 206.69 | 206.69 | +0.24 (+0.12%) | 1,025,200 |
16 May 2022 | USD | 206.6 | 209.48 | 203.85 | 206.45 | 206.45 | -2.26 (-1.08%) | 619,200 |
13 May 2022 | USD | 205.64 | 211.22 | 204.29 | 208.71 | 208.71 | +6.18 (+3.05%) | 695,400 |
12 May 2022 | USD | 198.99 | 205.14 | 198.11 | 202.53 | 202.53 | +1.57 (+0.78%) | 1,067,000 |
11 May 2022 | USD | 203.05 | 208.11 | 200.45 | 200.96 | 200.96 | -2.25 (-1.11%) | 1,097,900 |
10 May 2022 | USD | 207.03 | 208.67 | 199.67 | 203.21 | 203.21 | -0.86 (-0.42%) | 1,309,200 |