Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 180.89 | 183.78 | 175.48 | 183.75 | 183.75 | +2.96 (+1.64%) | 309,600 |
28 Jun 2022 | USD | 194.17 | 197.42 | 180.52 | 180.79 | 180.79 | -10.14 (-5.31%) | 450,600 |
27 Jun 2022 | USD | 193.76 | 198.15 | 190.46 | 190.93 | 190.93 | +0.24 (+0.13%) | 434,600 |
24 Jun 2022 | USD | 185 | 197.57 | 185 | 190.69 | 190.69 | +9.12 (+5.02%) | 662,300 |
23 Jun 2022 | USD | 170.63 | 181.59 | 168.94 | 181.57 | 181.57 | +10.81 (+6.33%) | 465,800 |
22 Jun 2022 | USD | 168.03 | 174.99 | 168.03 | 170.76 | 170.76 | -3.9 (-2.23%) | 248,900 |
21 Jun 2022 | USD | 176.56 | 179.15 | 173.18 | 174.66 | 174.66 | +2.8 (+1.63%) | 427,800 |
17 Jun 2022 | USD | 179.95 | 179.95 | 170.18 | 171.86 | 171.86 | -3.55 (-2.02%) | 684,600 |
16 Jun 2022 | USD | 179.61 | 180.23 | 174.1 | 175.41 | 175.41 | -10.2 (-5.50%) | 429,100 |
15 Jun 2022 | USD | 184.33 | 188.89 | 180.17 | 185.61 | 185.61 | +3.57 (+1.96%) | 499,500 |
14 Jun 2022 | USD | 185.98 | 186.82 | 177.78 | 182.04 | 182.04 | +0.74 (+0.41%) | 598,500 |
13 Jun 2022 | USD | 183.9 | 186.91 | 177.69 | 181.3 | 181.3 | -9.94 (-5.20%) | 485,200 |
10 Jun 2022 | USD | 196.89 | 201.92 | 186.94 | 191.24 | 191.24 | -11.91 (-5.86%) | 501,400 |
9 Jun 2022 | USD | 204.71 | 210.92 | 202.55 | 203.15 | 203.15 | -4.57 (-2.20%) | 448,300 |
8 Jun 2022 | USD | 217.96 | 219.31 | 205.64 | 207.72 | 207.72 | -12.29 (-5.59%) | 785,600 |
7 Jun 2022 | USD | 215.62 | 220.61 | 210.69 | 220.01 | 220.01 | -1.21 (-0.55%) | 578,100 |
6 Jun 2022 | USD | 211.66 | 221.51 | 210.96 | 221.22 | 221.22 | +10.7 (+5.08%) | 480,300 |
3 Jun 2022 | USD | 203.46 | 213.63 | 201.5 | 210.52 | 210.52 | +3.14 (+1.51%) | 449,500 |
2 Jun 2022 | USD | 196.44 | 207.88 | 196.44 | 207.38 | 207.38 | +11.48 (+5.86%) | 356,300 |
1 Jun 2022 | USD | 200.6 | 203.87 | 195.66 | 195.9 | 195.9 | -1.69 (-0.86%) | 357,000 |
31 May 2022 | USD | 200.16 | 201.62 | 192.65 | 197.59 | 197.59 | -1.55 (-0.78%) | 555,100 |
27 May 2022 | USD | 198.49 | 202.35 | 197.77 | 199.14 | 199.14 | +2.86 (+1.46%) | 338,500 |
26 May 2022 | USD | 188.78 | 198.53 | 187.84 | 196.28 | 196.28 | +10.28 (+5.53%) | 277,800 |
25 May 2022 | USD | 182.41 | 188.71 | 180.33 | 186 | 186 | +1.27 (+0.69%) | 537,600 |
24 May 2022 | USD | 186.31 | 187.87 | 180.44 | 184.73 | 184.73 | -5.83 (-3.06%) | 384,200 |
23 May 2022 | USD | 193.72 | 196.78 | 186.81 | 190.56 | 190.56 | +3.01 (+1.60%) | 331,300 |
20 May 2022 | USD | 187.13 | 188.89 | 178.94 | 187.55 | 187.55 | +3.16 (+1.71%) | 498,900 |
19 May 2022 | USD | 178.01 | 186.34 | 173.64 | 184.39 | 184.39 | +3.04 (+1.68%) | 742,600 |
18 May 2022 | USD | 201.73 | 205.87 | 175.14 | 181.35 | 181.35 | -26.09 (-12.58%) | 1,174,000 |
17 May 2022 | USD | 206 | 208.96 | 198.93 | 207.44 | 207.44 | +7.97 (+4.00%) | 308,800 |