Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 272.81 | 272.93 | 271.67 | 271.72 | 54.344 | -1.82 (-0.67%) | 59,600 |
6 Jun 2023 | USD | 276.39 | 276.39 | 272.53 | 273.54 | 54.708 | -2.34 (-0.85%) | 28,100 |
5 Jun 2023 | USD | 275.6 | 276.43 | 274.85 | 275.88 | 55.176 | +0.94 (+0.34%) | 67,900 |
2 Jun 2023 | USD | 272.6 | 275.19 | 272.23 | 274.94 | 54.988 | +3.55 (+1.31%) | 30,400 |
1 Jun 2023 | USD | 269.97 | 271.76 | 267.84 | 271.39 | 54.278 | +2.32 (+0.86%) | 46,900 |
31 May 2023 | USD | 266.4 | 269.62 | 265.77 | 269.07 | 53.814 | +1.94 (+0.73%) | 39,200 |
30 May 2023 | USD | 267.99 | 269.11 | 266.69 | 267.13 | 53.426 | -1.94 (-0.72%) | 28,200 |
26 May 2023 | USD | 269.14 | 271.15 | 268.4 | 269.07 | 53.814 | +0.03 (+0.01%) | 44,600 |
25 May 2023 | USD | 270.77 | 270.77 | 267.41 | 269.04 | 53.808 | -3.02 (-1.11%) | 76,000 |
24 May 2023 | USD | 272.81 | 272.96 | 271.29 | 272.06 | 54.412 | -1.78 (-0.65%) | 35,900 |
23 May 2023 | USD | 275.97 | 276.37 | 273.54 | 273.84 | 54.768 | -3.2 (-1.16%) | 30,100 |
22 May 2023 | USD | 276.84 | 278.96 | 276.74 | 277.04 | 55.408 | +0.32 (+0.12%) | 124,100 |
19 May 2023 | USD | 275.95 | 278.49 | 275.95 | 276.72 | 55.344 | +1.34 (+0.49%) | 43,100 |
18 May 2023 | USD | 275.67 | 275.81 | 273.36 | 275.38 | 55.076 | -0.57 (-0.21%) | 40,100 |
17 May 2023 | USD | 276.28 | 276.28 | 273.23 | 275.95 | 55.19 | +0.1 (+0.04%) | 25,800 |
16 May 2023 | USD | 277.4 | 277.4 | 275.78 | 275.85 | 55.17 | -2.51 (-0.90%) | 30,700 |
15 May 2023 | USD | 278.92 | 278.92 | 277.49 | 278.36 | 55.672 | -0.53 (-0.19%) | 24,400 |
12 May 2023 | USD | 280.08 | 280.35 | 277.62 | 278.89 | 55.778 | -0.33 (-0.12%) | 53,200 |
11 May 2023 | USD | 279.15 | 279.3 | 277.6 | 279.22 | 55.844 | -0.8 (-0.29%) | 31,700 |
10 May 2023 | USD | 280.38 | 280.67 | 278.94 | 280.02 | 56.004 | +0.73 (+0.26%) | 20,000 |
9 May 2023 | USD | 280.13 | 280.97 | 279.23 | 279.29 | 55.858 | -1.94 (-0.69%) | 22,200 |
8 May 2023 | USD | 281.72 | 281.72 | 280.29 | 281.23 | 56.246 | -0.61 (-0.22%) | 31,800 |
5 May 2023 | USD | 280.49 | 282.69 | 280.49 | 281.84 | 56.368 | +2.59 (+0.93%) | 51,800 |
4 May 2023 | USD | 280.22 | 280.25 | 278.1 | 279.25 | 55.85 | -2.23 (-0.79%) | 26,400 |
3 May 2023 | USD | 282.86 | 283.85 | 281.22 | 281.48 | 56.296 | +0.18 (+0.06%) | 27,400 |
2 May 2023 | USD | 282.17 | 283.77 | 279.71 | 281.3 | 56.26 | -1.68 (-0.59%) | 24,100 |
1 May 2023 | USD | 281.77 | 283.92 | 281.77 | 282.98 | 56.596 | +1.78 (+0.63%) | 32,500 |
28 Apr 2023 | USD | 278.65 | 282 | 278.65 | 281.2 | 56.24 | +2.5 (+0.90%) | 29,700 |
27 Apr 2023 | USD | 277.89 | 279.1 | 275.21 | 278.7 | 55.74 | +1.29 (+0.47%) | 25,500 |
26 Apr 2023 | USD | 279.31 | 279.31 | 276 | 277.41 | 55.482 | -3.96 (-1.41%) | 43,000 |