Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 250.69 | 250.69 | 242.67 | 242.92 | 242.92 | -7.22 (-2.89%) | 188,451 |
4 Jan 2022 | USD | 251.84 | 253.22 | 249.545 | 250.14 | 250.14 | -0.89 (-0.35%) | 196,175 |
3 Jan 2022 | USD | 255.1 | 256.135 | 248.59 | 251.03 | 251.03 | -4.24 (-1.66%) | 175,537 |
31 Dec 2021 | USD | 254.12 | 257.22 | 254.12 | 255.27 | 255.27 | +0.51 (+0.20%) | 97,378 |
30 Dec 2021 | USD | 256.81 | 258.36 | 254.5 | 254.76 | 254.76 | -2.05 (-0.80%) | 91,055 |
29 Dec 2021 | USD | 257.11 | 258.765 | 253.58 | 256.81 | 256.81 | +0.22 (+0.09%) | 108,921 |
28 Dec 2021 | USD | 257.24 | 258.68 | 255.825 | 256.59 | 256.59 | -0.03 (-0.01%) | 100,488 |
27 Dec 2021 | USD | 253.62 | 257.63 | 253.1101 | 256.62 | 256.62 | +2.96 (+1.17%) | 112,371 |
23 Dec 2021 | USD | 251.29 | 255.28 | 251.29 | 253.66 | 253.66 | +3.79 (+1.52%) | 136,137 |
22 Dec 2021 | USD | 249.83 | 253.55 | 248.51 | 249.87 | 249.87 | -0.99 (-0.39%) | 265,191 |
21 Dec 2021 | USD | 247.99 | 251.58 | 245.84 | 250.86 | 250.86 | +5.32 (+2.17%) | 209,498 |
20 Dec 2021 | USD | 245.32 | 248.42 | 241.06 | 245.54 | 245.54 | -2.89 (-1.16%) | 217,557 |
17 Dec 2021 | USD | 248.36 | 257.29 | 246.05 | 248.43 | 248.43 | -0.42 (-0.17%) | 604,493 |
16 Dec 2021 | USD | 262 | 263.5 | 247.03 | 248.85 | 248.85 | -20.27 (-7.53%) | 471,108 |
15 Dec 2021 | USD | 265.11 | 269.17 | 264.14 | 269.12 | 269.12 | +4.56 (+1.72%) | 301,763 |
14 Dec 2021 | USD | 266.88 | 269.925 | 261.54 | 264.56 | 264.56 | -3.35 (-1.25%) | 288,207 |
13 Dec 2021 | USD | 271.49 | 271.9 | 266.85 | 267.91 | 267.91 | -2.76 (-1.02%) | 227,726 |
10 Dec 2021 | USD | 266.79 | 271.19 | 266.79 | 270.67 | 270.67 | +4.44 (+1.67%) | 145,027 |
9 Dec 2021 | USD | 267.3 | 268 | 263.94 | 266.23 | 266.23 | -0.51 (-0.19%) | 183,299 |
8 Dec 2021 | USD | 265.94 | 267.8979 | 264.37 | 266.74 | 266.74 | +1.89 (+0.71%) | 263,642 |
7 Dec 2021 | USD | 267.66 | 269.75 | 264.73 | 264.85 | 264.85 | +0.74 (+0.28%) | 197,299 |
6 Dec 2021 | USD | 261.5 | 264.93 | 261.5 | 264.11 | 264.11 | +4.01 (+1.54%) | 255,327 |
3 Dec 2021 | USD | 263.03 | 263.03 | 258.595 | 260.1 | 260.1 | -1.63 (-0.62%) | 150,387 |
2 Dec 2021 | USD | 251.46 | 262.14 | 251.38 | 261.73 | 261.73 | +10.13 (+4.03%) | 179,996 |
1 Dec 2021 | USD | 256.11 | 264.26 | 251.36 | 251.6 | 251.6 | -2.59 (-1.02%) | 176,396 |
30 Nov 2021 | USD | 263.63 | 263.7 | 253.67 | 254.19 | 254.19 | -7.96 (-3.04%) | 251,993 |
29 Nov 2021 | USD | 261.47 | 263.03 | 259.35 | 262.15 | 262.15 | +3.93 (+1.52%) | 142,885 |
26 Nov 2021 | USD | 264.47 | 266.785 | 257.28 | 258.22 | 258.22 | -10.8 (-4.01%) | 89,523 |
24 Nov 2021 | USD | 267.4 | 269.02 | 264.1913 | 269.02 | 269.02 | +1.03 (+0.38%) | 73,413 |
23 Nov 2021 | USD | 267.74 | 270 | 265.66 | 267.99 | 267.99 | +0.48 (+0.18%) | 82,860 |