Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 466 | 469.79 | 452.64 | 459.28 | 459.28 | -10.64 (-2.26%) | 805,300 |
29 Apr 2022 | USD | 478.49 | 481.66 | 465.92 | 469.92 | 469.92 | -13.47 (-2.79%) | 2,822,200 |
28 Apr 2022 | USD | 479.75 | 487.47 | 477 | 483.39 | 483.39 | +8.7 (+1.83%) | 553,000 |
27 Apr 2022 | USD | 473.91 | 479.27 | 468.04 | 474.69 | 474.69 | +2.68 (+0.57%) | 776,700 |
26 Apr 2022 | USD | 460.42 | 476.39 | 456 | 472.01 | 472.01 | +16.74 (+3.68%) | 1,022,200 |
25 Apr 2022 | USD | 454.92 | 455.98 | 447.12 | 455.27 | 455.27 | +1.19 (+0.26%) | 1,039,100 |
22 Apr 2022 | USD | 467.62 | 470.71 | 453.76 | 454.08 | 454.08 | -15.2 (-3.24%) | 620,700 |
21 Apr 2022 | USD | 473.27 | 477.09 | 467.54 | 469.28 | 469.28 | +0.51 (+0.11%) | 562,800 |
20 Apr 2022 | USD | 466.97 | 470.47 | 464.77 | 468.77 | 468.77 | +6.02 (+1.30%) | 635,600 |
19 Apr 2022 | USD | 457.82 | 463.85 | 456.65 | 462.75 | 462.75 | +6.14 (+1.34%) | 371,000 |
18 Apr 2022 | USD | 459.83 | 462 | 453.34 | 456.61 | 456.61 | -4.55 (-0.99%) | 236,400 |
14 Apr 2022 | USD | 468.77 | 472.12 | 460.82 | 461.16 | 461.16 | -7.84 (-1.67%) | 347,000 |
13 Apr 2022 | USD | 470.67 | 472.09 | 466.67 | 469 | 469 | -1.5 (-0.32%) | 434,700 |
12 Apr 2022 | USD | 481.7 | 484.1 | 470.28 | 470.5 | 470.5 | -10.28 (-2.14%) | 479,700 |
11 Apr 2022 | USD | 482 | 483.88 | 477.65 | 480.78 | 480.78 | -1.38 (-0.29%) | 413,800 |
8 Apr 2022 | USD | 485.1 | 486.72 | 481.58 | 482.16 | 482.16 | -3.11 (-0.64%) | 479,500 |
7 Apr 2022 | USD | 478.05 | 488.23 | 476.68 | 485.27 | 485.27 | +5.89 (+1.23%) | 681,100 |
6 Apr 2022 | USD | 475.39 | 482.14 | 471.28 | 479.38 | 479.38 | +2.65 (+0.56%) | 491,900 |
5 Apr 2022 | USD | 479.15 | 485.25 | 476.02 | 476.73 | 476.73 | -4.53 (-0.94%) | 629,800 |
4 Apr 2022 | USD | 477.61 | 481.86 | 474.74 | 481.26 | 481.26 | +4.31 (+0.90%) | 395,300 |
1 Apr 2022 | USD | 472.44 | 478.5 | 470.88 | 476.95 | 476.95 | +4.72 (+1.00%) | 397,900 |
31 Mar 2022 | USD | 476.21 | 480.63 | 472.08 | 472.23 | 472.23 | -6.09 (-1.27%) | 601,177 |
30 Mar 2022 | USD | 475.75 | 480.46 | 474.15 | 478.32 | 478.32 | +1.69 (+0.35%) | 383,500 |
29 Mar 2022 | USD | 478.53 | 479.77 | 470.59 | 476.63 | 476.63 | +4.37 (+0.93%) | 297,300 |
28 Mar 2022 | USD | 464.85 | 472.51 | 462.83 | 472.26 | 472.26 | +6.4 (+1.37%) | 260,800 |
25 Mar 2022 | USD | 462.74 | 466.19 | 459.38 | 465.86 | 465.86 | +4.41 (+0.96%) | 205,900 |
24 Mar 2022 | USD | 462.74 | 463.99 | 458.82 | 461.45 | 461.45 | -0.57 (-0.12%) | 224,900 |
23 Mar 2022 | USD | 462.58 | 464.29 | 459.67 | 462.02 | 462.02 | -1.84 (-0.40%) | 259,000 |
22 Mar 2022 | USD | 463 | 464.26 | 460.71 | 463.86 | 463.86 | +1.19 (+0.26%) | 294,100 |
21 Mar 2022 | USD | 467.03 | 468.39 | 459.56 | 462.67 | 462.67 | -5.87 (-1.25%) | 391,600 |