Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 164.44 | 165.19 | 163.12 | 163.62 | 163.62 | -3.34 (-2.00%) | 6,100 |
2 Feb 2022 | USD | 168.66 | 168.66 | 166.27 | 166.96 | 166.96 | -0.73 (-0.44%) | 13,100 |
1 Feb 2022 | USD | 166.99 | 167.81 | 165.92 | 167.69 | 167.69 | +1.36 (+0.82%) | 8,000 |
31 Jan 2022 | USD | 161.76 | 166.71 | 161.76 | 166.33 | 166.33 | +5.82 (+3.63%) | 13,600 |
28 Jan 2022 | USD | 158.18 | 161.01 | 156.45 | 160.51 | 160.51 | +2.41 (+1.52%) | 1,021,800 |
27 Jan 2022 | USD | 161.47 | 161.48 | 157.89 | 158.1 | 158.1 | -3.7 (-2.29%) | 62,000 |
26 Jan 2022 | USD | 164.98 | 164.98 | 160.46 | 161.8 | 161.8 | -0.31 (-0.19%) | 7,000 |
25 Jan 2022 | USD | 161.94 | 164.05 | 160.31 | 162.11 | 162.11 | -2.183 (-1.33%) | 40,884 |
24 Jan 2022 | USD | 160.77 | 164.2931 | 157.546 | 164.2931 | 164.2931 | -0.227 (-0.14%) | 8,925 |
21 Jan 2022 | USD | 167.58 | 167.86 | 164.49 | 164.52 | 164.52 | -3.53 (-2.10%) | 23,500 |
20 Jan 2022 | USD | 171.47 | 172.85 | 167.96 | 168.05 | 168.05 | -1.25 (-0.74%) | 13,700 |
19 Jan 2022 | USD | 172.72 | 172.72 | 169.3 | 169.3 | 169.3 | -2.17 (-1.27%) | 42,400 |
18 Jan 2022 | USD | 172.12 | 172.99 | 171.45 | 171.47 | 171.47 | -3.24 (-1.85%) | 6,900 |
14 Jan 2022 | USD | 174.66 | 174.93 | 173.41 | 174.71 | 174.71 | -1.08 (-0.61%) | 4,800 |
13 Jan 2022 | USD | 178.68 | 178.68 | 175.49 | 175.79 | 175.79 | -2.79 (-1.56%) | 1,600 |
12 Jan 2022 | USD | 178.3 | 178.7 | 177.81 | 178.58 | 178.58 | +2.02 (+1.14%) | 6,100 |
11 Jan 2022 | USD | 174.7 | 176.56 | 174.09 | 176.56 | 176.56 | +2.3 (+1.32%) | 19,300 |
10 Jan 2022 | USD | 173.93 | 174.26 | 171.26 | 174.26 | 174.26 | -1.63 (-0.93%) | 51,300 |
7 Jan 2022 | USD | 178.18 | 178.44 | 175.69 | 175.89 | 175.89 | -2.2 (-1.24%) | 9,200 |
6 Jan 2022 | USD | 177.52 | 178.19 | 176.93 | 178.09 | 178.09 | -0.24 (-0.13%) | 5,900 |
5 Jan 2022 | USD | 181.48 | 182.2 | 178.33 | 178.33 | 178.33 | -2.85 (-1.57%) | 6,700 |
4 Jan 2022 | USD | 182.05 | 182.05 | 180.77 | 181.18 | 181.18 | -0.01 (-0.01%) | 3,400 |
3 Jan 2022 | USD | 180.43 | 181.19 | 179.78 | 181.19 | 181.19 | +1.9 (+1.06%) | 13,500 |
31 Dec 2021 | USD | 178.79 | 179.29 | 178.27 | 179.29 | 179.29 | +1.21 (+0.68%) | 6,800 |
30 Dec 2021 | USD | 178.64 | 179.35 | 178.08 | 178.08 | 178.08 | -0.43 (-0.24%) | 2,600 |
29 Dec 2021 | USD | 178.34 | 178.51 | 178.04 | 178.51 | 178.51 | +0.17 (+0.10%) | 2,100 |
28 Dec 2021 | USD | 178.7 | 178.81 | 178.3 | 178.34 | 178.34 | -0.05 (-0.03%) | 6,900 |
27 Dec 2021 | USD | 177.39 | 178.8 | 177.39 | 178.39 | 178.39 | +0.98 (+0.55%) | 8,700 |
23 Dec 2021 | USD | 175.59 | 177.41 | 175.59 | 177.41 | 177.41 | +1.8 (+1.02%) | 1,700 |
22 Dec 2021 | USD | 174.31 | 175.64 | 174.31 | 175.61 | 175.61 | +2.37 (+1.37%) | 4,400 |