Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 138.74 | 141.03 | 138.67 | 140.47 | 140.47 | +1.43 (+1.03%) | 393,100 |
27 Apr 2023 | USD | 138.4 | 140.54 | 136.86 | 139.04 | 139.04 | +1.11 (+0.80%) | 654,300 |
26 Apr 2023 | USD | 140.71 | 141.14 | 137.76 | 137.93 | 137.93 | -3.25 (-2.30%) | 527,400 |
25 Apr 2023 | USD | 144 | 145.56 | 140.99 | 141.18 | 141.18 | -3.3 (-2.28%) | 468,400 |
24 Apr 2023 | USD | 145.4 | 145.59 | 143.52 | 144.48 | 144.48 | -0.87 (-0.60%) | 227,400 |
21 Apr 2023 | USD | 145.94 | 146.64 | 144.72 | 145.35 | 145.35 | +0.41 (+0.28%) | 218,100 |
20 Apr 2023 | USD | 144.42 | 145.34 | 143.24 | 144.94 | 144.94 | -0.16 (-0.11%) | 251,200 |
19 Apr 2023 | USD | 142.93 | 145.41 | 142.5 | 145.1 | 145.1 | +1.54 (+1.07%) | 243,900 |
18 Apr 2023 | USD | 145.92 | 145.92 | 142.76 | 143.56 | 143.56 | -2.37 (-1.62%) | 211,000 |
17 Apr 2023 | USD | 145.53 | 146.19 | 144.96 | 145.93 | 145.93 | +0.41 (+0.28%) | 261,500 |
14 Apr 2023 | USD | 145.63 | 146.02 | 144.53 | 145.52 | 145.52 | -0.25 (-0.17%) | 373,200 |
13 Apr 2023 | USD | 144.93 | 147.14 | 144.78 | 145.77 | 145.77 | +1.72 (+1.19%) | 351,000 |
12 Apr 2023 | USD | 147.45 | 147.45 | 143.92 | 144.05 | 144.05 | -2.6 (-1.77%) | 263,400 |
11 Apr 2023 | USD | 146.48 | 147.44 | 146.23 | 146.65 | 146.65 | +0.38 (+0.26%) | 312,000 |
10 Apr 2023 | USD | 146.63 | 147 | 144.6 | 146.27 | 146.27 | -0.89 (-0.60%) | 304,500 |
6 Apr 2023 | USD | 146.58 | 147.98 | 145.88 | 147.16 | 147.16 | +1.38 (+0.95%) | 297,200 |
5 Apr 2023 | USD | 144.09 | 146.45 | 143.72 | 145.78 | 145.78 | +1.79 (+1.24%) | 693,400 |
4 Apr 2023 | USD | 145.29 | 145.45 | 143.01 | 143.99 | 143.99 | -1.42 (-0.98%) | 362,500 |
3 Apr 2023 | USD | 146.09 | 146.51 | 144.47 | 145.41 | 145.41 | -0.92 (-0.63%) | 324,200 |
31 Mar 2023 | USD | 145.47 | 146.96 | 144.43 | 146.33 | 146.33 | +1.41 (+0.97%) | 505,200 |
30 Mar 2023 | USD | 144.19 | 145.33 | 143.91 | 144.92 | 144.92 | +1.51 (+1.05%) | 423,300 |
29 Mar 2023 | USD | 143.77 | 143.93 | 142.56 | 143.41 | 143.41 | +0.81 (+0.57%) | 364,800 |
28 Mar 2023 | USD | 143.06 | 144.4 | 142.54 | 142.6 | 142.6 | -0.75 (-0.52%) | 407,600 |
27 Mar 2023 | USD | 141.98 | 144.25 | 141.68 | 143.35 | 143.35 | +2.07 (+1.47%) | 510,100 |
24 Mar 2023 | USD | 137.35 | 142.17 | 135.9 | 141.28 | 141.28 | +3.83 (+2.79%) | 478,500 |
23 Mar 2023 | USD | 139.4 | 140.13 | 136.46 | 137.45 | 137.45 | -1.01 (-0.73%) | 455,400 |
22 Mar 2023 | USD | 139.6 | 141.56 | 138.45 | 138.46 | 138.46 | -1.25 (-0.89%) | 436,200 |
21 Mar 2023 | USD | 138.78 | 140.78 | 138.62 | 139.71 | 139.71 | +1.73 (+1.25%) | 408,400 |
20 Mar 2023 | USD | 135.82 | 138.44 | 135.12 | 137.98 | 137.98 | +2.84 (+2.10%) | 384,000 |
17 Mar 2023 | USD | 137.2 | 137.2 | 134.73 | 135.14 | 135.14 | -2.08 (-1.52%) | 694,500 |