Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 286.41 | 288.834 | 280.23 | 284.18 | 284.18 | -2.46 (-0.86%) | 285,300 |
28 Jun 2022 | USD | 298.68 | 302.78 | 286.52 | 286.64 | 286.64 | -13.44 (-4.48%) | 272,100 |
27 Jun 2022 | USD | 306.4 | 311.6 | 299.31 | 300.08 | 300.08 | -6.45 (-2.10%) | 314,200 |
24 Jun 2022 | USD | 290.19 | 306.95 | 290.19 | 306.53 | 306.53 | +20.39 (+7.13%) | 509,900 |
23 Jun 2022 | USD | 276.51 | 287.66 | 272.843 | 286.14 | 286.14 | +12.97 (+4.75%) | 306,700 |
22 Jun 2022 | USD | 269.18 | 276.3 | 269.18 | 273.17 | 273.17 | +1.18 (+0.43%) | 204,500 |
21 Jun 2022 | USD | 270 | 277.51 | 269.36 | 271.99 | 271.99 | +7.16 (+2.70%) | 345,200 |
17 Jun 2022 | USD | 261.54 | 269.17 | 261.54 | 264.83 | 264.83 | +4.86 (+1.87%) | 653,100 |
16 Jun 2022 | USD | 265.78 | 267.81 | 255.82 | 259.97 | 259.97 | -13.85 (-5.06%) | 478,200 |
15 Jun 2022 | USD | 274.82 | 279.19 | 267.01 | 273.82 | 273.82 | +3.37 (+1.25%) | 355,600 |
14 Jun 2022 | USD | 269.23 | 274.05 | 267.47 | 270.45 | 270.45 | +1.95 (+0.73%) | 358,500 |
13 Jun 2022 | USD | 281.36 | 287.25 | 268.17 | 268.5 | 268.5 | -25.89 (-8.79%) | 381,900 |
10 Jun 2022 | USD | 297.86 | 298.79 | 286.105 | 294.39 | 294.39 | -8.01 (-2.65%) | 363,800 |
9 Jun 2022 | USD | 309.93 | 314.26 | 302 | 302.4 | 302.4 | -9.6 (-3.08%) | 390,300 |
8 Jun 2022 | USD | 308.65 | 313.4 | 304.95 | 312 | 312 | +4.69 (+1.53%) | 402,800 |
7 Jun 2022 | USD | 299.46 | 309.742 | 297.34 | 307.31 | 307.31 | +5.3 (+1.75%) | 252,600 |
6 Jun 2022 | USD | 302.54 | 304.6 | 295.85 | 302.01 | 302.01 | +3.49 (+1.17%) | 404,000 |
3 Jun 2022 | USD | 295.73 | 302.36 | 294.27 | 298.52 | 298.52 | -4.58 (-1.51%) | 319,300 |
2 Jun 2022 | USD | 282.27 | 303.35 | 282.18 | 303.1 | 303.1 | +20.92 (+7.41%) | 368,500 |
1 Jun 2022 | USD | 288.6 | 294.49 | 281.56 | 282.18 | 282.18 | -2.16 (-0.76%) | 351,000 |
31 May 2022 | USD | 293.74 | 295.27 | 281.2 | 284.34 | 284.34 | -9.94 (-3.38%) | 551,800 |
27 May 2022 | USD | 285.54 | 294.39 | 285.54 | 294.28 | 294.28 | +12.59 (+4.47%) | 385,100 |
26 May 2022 | USD | 275.73 | 281.84 | 273.31 | 281.69 | 281.69 | +6.83 (+2.48%) | 376,500 |
25 May 2022 | USD | 265.99 | 278.42 | 265.99 | 274.86 | 274.86 | +8.17 (+3.06%) | 311,700 |
24 May 2022 | USD | 269.67 | 271.81 | 264.55 | 266.69 | 266.69 | -7.69 (-2.80%) | 660,200 |
23 May 2022 | USD | 276.44 | 279.408 | 266.06 | 274.38 | 274.38 | -2.41 (-0.87%) | 362,800 |
20 May 2022 | USD | 274 | 277.41 | 264.85 | 276.79 | 276.79 | +7.13 (+2.64%) | 526,200 |
19 May 2022 | USD | 268.56 | 278.63 | 265.54 | 269.66 | 269.66 | +0.72 (+0.27%) | 428,100 |
18 May 2022 | USD | 277.46 | 278.98 | 265.03 | 268.94 | 268.94 | -12.7 (-4.51%) | 301,800 |
17 May 2022 | USD | 288.43 | 291.478 | 274.7 | 281.64 | 281.64 | +1.83 (+0.65%) | 343,300 |