Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | USD | 225.11 | 225.19 | 215.27 | 222.85 | 222.85 | -7.77 (-3.37%) | 559,600 |
15 May 2023 | USD | 228.17 | 232.32 | 226.91 | 230.62 | 230.62 | +2.64 (+1.16%) | 318,600 |
12 May 2023 | USD | 228.24 | 230.5 | 225.3 | 227.98 | 227.98 | +0.18 (+0.08%) | 285,300 |
11 May 2023 | USD | 222.37 | 228.89 | 219.47 | 227.8 | 227.8 | +6.09 (+2.75%) | 451,100 |
10 May 2023 | USD | 220.34 | 223 | 217.17 | 221.71 | 221.71 | +3.7 (+1.70%) | 233,500 |
9 May 2023 | USD | 214.69 | 220.12 | 212.15 | 218.01 | 218.01 | +1.91 (+0.88%) | 192,200 |
8 May 2023 | USD | 218.43 | 220.97 | 212.01 | 216.1 | 216.1 | -4.06 (-1.84%) | 242,800 |
5 May 2023 | USD | 209.31 | 220.23 | 206.505 | 220.16 | 220.16 | +13.71 (+6.64%) | 289,900 |
4 May 2023 | USD | 213.62 | 214.57 | 199.88 | 206.45 | 206.45 | -3.95 (-1.88%) | 396,700 |
3 May 2023 | USD | 202.08 | 215.76 | 201.48 | 210.4 | 210.4 | +8.785 (+4.36%) | 581,300 |
2 May 2023 | USD | 204.86 | 206.41 | 200.76 | 201.615 | 201.615 | -3.495 (-1.70%) | 372,400 |
1 May 2023 | USD | 198.14 | 205.18 | 198 | 205.11 | 205.11 | +6.67 (+3.36%) | 455,400 |
28 Apr 2023 | USD | 191.15 | 199.32 | 188.57 | 198.44 | 198.44 | +6.48 (+3.38%) | 298,700 |
27 Apr 2023 | USD | 192.36 | 193.18 | 189.94 | 191.96 | 191.96 | -0.47 (-0.24%) | 208,100 |
26 Apr 2023 | USD | 194.62 | 196 | 190.53 | 192.43 | 192.43 | -4.06 (-2.07%) | 376,100 |
25 Apr 2023 | USD | 201.72 | 202.86 | 196.49 | 196.49 | 196.49 | -5.62 (-2.78%) | 295,400 |
24 Apr 2023 | USD | 199.86 | 203.79 | 198.81 | 202.11 | 202.11 | +1.05 (+0.52%) | 347,500 |
21 Apr 2023 | USD | 202.2 | 204.15 | 200.84 | 201.06 | 201.06 | -0.41 (-0.20%) | 320,900 |
20 Apr 2023 | USD | 196.95 | 202.29 | 194.81 | 201.47 | 201.47 | +3.37 (+1.70%) | 332,600 |
19 Apr 2023 | USD | 199.25 | 200.53 | 195.155 | 198.1 | 198.1 | -1.48 (-0.74%) | 266,000 |
18 Apr 2023 | USD | 197.64 | 200.97 | 193.97 | 199.58 | 199.58 | +1.93 (+0.98%) | 575,900 |
17 Apr 2023 | USD | 184.01 | 199.509 | 183.725 | 197.65 | 197.65 | +15.01 (+8.22%) | 680,700 |
14 Apr 2023 | USD | 181.97 | 184.15 | 179.57 | 182.64 | 182.64 | +0.38 (+0.21%) | 334,000 |
13 Apr 2023 | USD | 178.18 | 184.976 | 177.07 | 182.26 | 182.26 | +4.04 (+2.27%) | 214,300 |
12 Apr 2023 | USD | 183.07 | 183.7 | 177.82 | 178.22 | 178.22 | -3.47 (-1.91%) | 233,100 |
11 Apr 2023 | USD | 180.04 | 181.89 | 177.33 | 181.69 | 181.69 | +2.08 (+1.16%) | 340,100 |
10 Apr 2023 | USD | 177.59 | 180.61 | 175 | 179.61 | 179.61 | +1.15 (+0.64%) | 302,400 |
6 Apr 2023 | USD | 175.98 | 179.52 | 175.14 | 178.46 | 178.46 | +2.14 (+1.21%) | 257,900 |
5 Apr 2023 | USD | 182.12 | 182.98 | 175.725 | 176.32 | 176.32 | -6.07 (-3.33%) | 306,900 |
4 Apr 2023 | USD | 185.08 | 185.08 | 178 | 182.39 | 182.39 | -2.11 (-1.14%) | 326,000 |