Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 172.49 | 177.08 | 171.21 | 176.34 | 176.34 | +5.56 (+3.26%) | 125,000 |
31 Mar 2022 | USD | 171 | 172.8 | 168.41 | 170.78 | 170.78 | -0.26 (-0.15%) | 95,200 |
30 Mar 2022 | USD | 176.37 | 176.37 | 170.38 | 171.04 | 171.04 | -5.6 (-3.17%) | 82,100 |
29 Mar 2022 | USD | 173.71 | 177.4 | 171.7 | 176.64 | 176.64 | +5.67 (+3.32%) | 109,600 |
28 Mar 2022 | USD | 168.54 | 171.09 | 168.07 | 170.97 | 170.97 | -0.27 (-0.16%) | 86,300 |
25 Mar 2022 | USD | 171.21 | 172.44 | 168.69 | 171.24 | 171.24 | -0.01 (-0.01%) | 91,500 |
24 Mar 2022 | USD | 175.62 | 175.62 | 168.61 | 171.25 | 171.25 | -3.95 (-2.25%) | 117,800 |
23 Mar 2022 | USD | 179.48 | 179.48 | 174.69 | 175.2 | 175.2 | -6.47 (-3.56%) | 87,500 |
22 Mar 2022 | USD | 186.04 | 187 | 179.14 | 181.67 | 181.67 | -2.1 (-1.14%) | 147,700 |
21 Mar 2022 | USD | 187.71 | 190.41 | 177.85 | 183.77 | 183.77 | -2.49 (-1.34%) | 125,400 |
18 Mar 2022 | USD | 180.51 | 187.64 | 180.5 | 186.26 | 186.26 | +5.74 (+3.18%) | 185,600 |
17 Mar 2022 | USD | 174.53 | 180.79 | 174.42 | 180.52 | 180.52 | +5.15 (+2.94%) | 84,600 |
16 Mar 2022 | USD | 170.99 | 175.57 | 169.2 | 175.37 | 175.37 | +5.93 (+3.50%) | 84,000 |
15 Mar 2022 | USD | 163.54 | 170 | 162.58 | 169.44 | 169.44 | +5.85 (+3.58%) | 96,200 |
14 Mar 2022 | USD | 171.72 | 172.09 | 161.44 | 163.59 | 163.59 | -9.16 (-5.30%) | 119,400 |
11 Mar 2022 | USD | 176.07 | 177.27 | 172.24 | 172.75 | 172.75 | -1.78 (-1.02%) | 86,300 |
10 Mar 2022 | USD | 181.08 | 181.64 | 173.02 | 174.53 | 174.53 | -7.88 (-4.32%) | 122,900 |
9 Mar 2022 | USD | 178.01 | 187.64 | 178 | 182.41 | 182.41 | +2.77 (+1.54%) | 108,600 |
8 Mar 2022 | USD | 177.81 | 183.31 | 173.04 | 179.64 | 179.64 | +2.37 (+1.34%) | 140,600 |
7 Mar 2022 | USD | 182.69 | 183.52 | 176.07 | 177.27 | 177.27 | -8.96 (-4.81%) | 164,400 |
4 Mar 2022 | USD | 187 | 187.7 | 180.41 | 186.23 | 186.23 | -2.47 (-1.31%) | 132,400 |
3 Mar 2022 | USD | 192.7 | 192.87 | 186.57 | 188.7 | 188.7 | -3.66 (-1.90%) | 110,200 |
2 Mar 2022 | USD | 192.82 | 194.47 | 189.68 | 192.36 | 192.36 | -0.43 (-0.22%) | 92,800 |
1 Mar 2022 | USD | 185.54 | 195.97 | 182.84 | 192.79 | 192.79 | +6.79 (+3.65%) | 341,900 |
28 Feb 2022 | USD | 175.38 | 186.76 | 175.38 | 186 | 186 | +7.94 (+4.46%) | 288,100 |
25 Feb 2022 | USD | 174.42 | 178.84 | 166.78 | 178.06 | 178.06 | +5.42 (+3.14%) | 149,500 |
24 Feb 2022 | USD | 169.56 | 175.92 | 166.27 | 172.64 | 172.64 | -3.52 (-2.00%) | 275,500 |
23 Feb 2022 | USD | 184.9 | 184.9 | 175.73 | 176.16 | 176.16 | -6.7 (-3.66%) | 150,400 |
22 Feb 2022 | USD | 175.51 | 185 | 172.71 | 182.86 | 182.86 | +5.8 (+3.28%) | 323,700 |
18 Feb 2022 | USD | 184.81 | 186.76 | 176.52 | 177.06 | 177.06 | -7.97 (-4.31%) | 193,100 |