Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 187.17 | 187.17 | 182.25 | 182.94 | 182.94 | -4.21 (-2.25%) | 128,700 |
28 Jun 2022 | USD | 190.03 | 191.83 | 186.82 | 187.15 | 187.15 | -2.02 (-1.07%) | 180,200 |
27 Jun 2022 | USD | 188.79 | 191.99 | 186.22 | 189.17 | 189.17 | -0.71 (-0.37%) | 114,600 |
24 Jun 2022 | USD | 185.6 | 189.93 | 185.6 | 189.88 | 189.88 | +6.31 (+3.44%) | 191,500 |
23 Jun 2022 | USD | 178.52 | 185.53 | 178.46 | 183.57 | 183.57 | +4.82 (+2.70%) | 75,400 |
22 Jun 2022 | USD | 177.82 | 182.4 | 176.93 | 178.75 | 178.75 | -0.42 (-0.23%) | 76,700 |
21 Jun 2022 | USD | 179.43 | 182.01 | 178.35 | 179.17 | 179.17 | +2 (+1.13%) | 84,600 |
17 Jun 2022 | USD | 177.66 | 181.79 | 176.25 | 177.17 | 177.17 | +1.61 (+0.92%) | 141,800 |
16 Jun 2022 | USD | 175.33 | 178.45 | 173.92 | 175.56 | 175.56 | -5.18 (-2.87%) | 139,200 |
15 Jun 2022 | USD | 179.32 | 184.09 | 178.96 | 180.74 | 180.74 | +2.87 (+1.61%) | 113,000 |
14 Jun 2022 | USD | 179.48 | 183.53 | 176.57 | 177.87 | 177.87 | -1.27 (-0.71%) | 92,200 |
13 Jun 2022 | USD | 185 | 185 | 178.78 | 179.14 | 179.14 | -10.65 (-5.61%) | 89,200 |
10 Jun 2022 | USD | 188.89 | 192.44 | 187.01 | 189.79 | 189.79 | -1.77 (-0.92%) | 102,200 |
9 Jun 2022 | USD | 190.53 | 191.81 | 188.05 | 191.56 | 191.56 | +2.06 (+1.09%) | 95,300 |
8 Jun 2022 | USD | 187.28 | 190.72 | 187.28 | 189.5 | 189.5 | +0.03 (+0.02%) | 80,400 |
7 Jun 2022 | USD | 181.3 | 189.91 | 181.3 | 189.47 | 189.47 | +5.24 (+2.84%) | 128,300 |
6 Jun 2022 | USD | 184.39 | 185 | 180.41 | 184.23 | 184.23 | +0.02 (+0.01%) | 89,100 |
3 Jun 2022 | USD | 186.73 | 189.45 | 181.25 | 184.21 | 184.21 | -5.22 (-2.76%) | 162,200 |
2 Jun 2022 | USD | 180.36 | 189.73 | 179.22 | 189.43 | 189.43 | +14.62 (+8.36%) | 153,600 |
1 Jun 2022 | USD | 174.36 | 178.44 | 169.6 | 174.81 | 174.81 | +8.06 (+4.83%) | 148,000 |
31 May 2022 | USD | 173 | 174.61 | 166.14 | 166.75 | 166.75 | -6.44 (-3.72%) | 142,600 |
27 May 2022 | USD | 170 | 173.48 | 169.08 | 173.19 | 173.19 | +5.66 (+3.38%) | 56,400 |
26 May 2022 | USD | 164.6 | 169.73 | 164.01 | 167.53 | 167.53 | +5.17 (+3.18%) | 131,000 |
25 May 2022 | USD | 156.26 | 162.97 | 154.67 | 162.36 | 162.36 | +4.58 (+2.90%) | 109,400 |
24 May 2022 | USD | 166.7 | 166.7 | 155.03 | 157.78 | 157.78 | -9.09 (-5.45%) | 125,400 |
23 May 2022 | USD | 164.29 | 167.65 | 160.89 | 166.87 | 166.87 | +4.08 (+2.51%) | 154,200 |
20 May 2022 | USD | 164.57 | 164.57 | 157.78 | 162.79 | 162.79 | -0.45 (-0.28%) | 92,900 |
19 May 2022 | USD | 158.44 | 165.66 | 157.12 | 163.24 | 163.24 | +4.72 (+2.98%) | 118,600 |
18 May 2022 | USD | 161.38 | 162.97 | 156.09 | 158.52 | 158.52 | -5.91 (-3.59%) | 185,900 |
17 May 2022 | USD | 168.13 | 168.13 | 162.62 | 164.43 | 164.43 | -0.85 (-0.51%) | 127,300 |