Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 188.4 | 189.04 | 187.77 | 188.62 | 188.62 | +0.01 (+0.01%) | 90,500 |
21 Apr 2023 | USD | 188.45 | 188.81 | 187.8 | 188.61 | 188.61 | +0.31 (+0.16%) | 175,000 |
20 Apr 2023 | USD | 187.86 | 189.17 | 187.57 | 188.3 | 188.3 | -1.39 (-0.73%) | 321,300 |
19 Apr 2023 | USD | 188.61 | 190.07 | 188.61 | 189.69 | 189.69 | +0.03 (+0.02%) | 295,400 |
18 Apr 2023 | USD | 190.39 | 190.59 | 189.07 | 189.66 | 189.66 | +0.11 (+0.06%) | 136,400 |
17 Apr 2023 | USD | 188.88 | 189.57 | 188.35 | 189.55 | 189.55 | +0.39 (+0.21%) | 260,500 |
14 Apr 2023 | USD | 188.84 | 190.05 | 187.91 | 189.16 | 189.16 | -0.14 (-0.07%) | 187,900 |
13 Apr 2023 | USD | 186.94 | 189.44 | 186.94 | 189.3 | 189.3 | +3.12 (+1.68%) | 225,000 |
12 Apr 2023 | USD | 188.08 | 188.31 | 185.96 | 186.18 | 186.18 | -0.96 (-0.51%) | 200,100 |
11 Apr 2023 | USD | 187.67 | 187.79 | 186.91 | 187.14 | 187.14 | -0.45 (-0.24%) | 155,500 |
10 Apr 2023 | USD | 186.52 | 187.61 | 185.86 | 187.59 | 187.59 | -0.31 (-0.16%) | 199,300 |
6 Apr 2023 | USD | 186.35 | 188.02 | 185.94 | 187.9 | 187.9 | +1.01 (+0.54%) | 114,000 |
5 Apr 2023 | USD | 186.92 | 187.33 | 186.04 | 186.89 | 186.89 | -0.5 (-0.27%) | 156,800 |
4 Apr 2023 | USD | 188.11 | 188.55 | 186.82 | 187.39 | 187.39 | -0.5 (-0.27%) | 117,000 |
3 Apr 2023 | USD | 186.64 | 188.03 | 186.56 | 187.89 | 187.89 | +0.85 (+0.45%) | 223,300 |
31 Mar 2023 | USD | 184.73 | 187.16 | 184.73 | 187.04 | 187.04 | +2.66 (+1.44%) | 198,000 |
30 Mar 2023 | USD | 184.36 | 184.52 | 183.51 | 184.38 | 184.38 | +1.14 (+0.62%) | 199,300 |
29 Mar 2023 | USD | 182.55 | 183.36 | 182.1 | 183.24 | 183.24 | +2.54 (+1.41%) | 205,100 |
28 Mar 2023 | USD | 181.09 | 181.09 | 179.8 | 180.7 | 180.7 | -0.66 (-0.36%) | 157,600 |
27 Mar 2023 | USD | 182.13 | 182.74 | 181.1 | 181.36 | 181.36 | -0.05 (-0.03%) | 210,800 |
24 Mar 2023 | USD | 179.83 | 181.44 | 178.84 | 181.41 | 181.41 | +0.95 (+0.53%) | 252,800 |
23 Mar 2023 | USD | 181.2 | 183.04 | 179.23 | 180.46 | 180.46 | +0.28 (+0.16%) | 264,500 |
22 Mar 2023 | USD | 182.86 | 184.93 | 180.18 | 180.18 | 180.18 | -2.63 (-1.44%) | 282,600 |
21 Mar 2023 | USD | 181.86 | 183.03 | 181.15 | 182.81 | 182.81 | +2.56 (+1.42%) | 150,700 |
20 Mar 2023 | USD | 179.1 | 180.47 | 178.68 | 180.25 | 180.25 | +1.18 (+0.66%) | 221,500 |
17 Mar 2023 | USD | 180.39 | 180.95 | 178.32 | 179.07 | 179.07 | -1.62 (-0.90%) | 334,500 |
16 Mar 2023 | USD | 176.39 | 180.73 | 176.07 | 180.69 | 180.69 | +3.64 (+2.06%) | 310,400 |
15 Mar 2023 | USD | 175.2 | 177.36 | 174.62 | 177.05 | 177.05 | -0.3 (-0.17%) | 510,200 |
14 Mar 2023 | USD | 176.56 | 177.92 | 175.28 | 177.35 | 177.35 | +3.09 (+1.77%) | 175,300 |
13 Mar 2023 | USD | 172.11 | 176.6 | 172.04 | 174.26 | 174.26 | +0.15 (+0.09%) | 380,800 |