Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 501.65 | 508.86 | 497.79 | 501.97 | 501.97 | -1.26 (-0.25%) | 106,900 |
28 Dec 2021 | USD | 511.55 | 511.55 | 501.33 | 503.23 | 503.23 | -8.98 (-1.75%) | 150,000 |
27 Dec 2021 | USD | 520.9 | 526.49 | 510.94 | 512.21 | 512.21 | -12.66 (-2.41%) | 135,400 |
23 Dec 2021 | USD | 527.35 | 527.35 | 513.02 | 524.87 | 524.87 | +3 (+0.57%) | 141,600 |
22 Dec 2021 | USD | 527 | 529.4 | 515.51 | 521.87 | 521.87 | -6 (-1.14%) | 175,800 |
21 Dec 2021 | USD | 539.63 | 543.27 | 522.72 | 527.87 | 527.87 | -9.97 (-1.85%) | 162,800 |
20 Dec 2021 | USD | 542.72 | 547.71 | 526.96 | 537.84 | 537.84 | +6.04 (+1.14%) | 260,800 |
17 Dec 2021 | USD | 507.91 | 531.88 | 499.76 | 531.8 | 531.8 | +20.97 (+4.11%) | 404,400 |
16 Dec 2021 | USD | 524.11 | 531.32 | 509.05 | 510.83 | 510.83 | -14.1 (-2.69%) | 257,000 |
15 Dec 2021 | USD | 514.02 | 527 | 510.22 | 524.93 | 524.93 | +6.43 (+1.24%) | 216,000 |
14 Dec 2021 | USD | 529.89 | 531 | 510.22 | 518.5 | 518.5 | -13.77 (-2.59%) | 262,300 |
13 Dec 2021 | USD | 510 | 535.75 | 504.28 | 532.27 | 532.27 | +21.22 (+4.15%) | 308,400 |
10 Dec 2021 | USD | 510.1 | 518.18 | 508 | 511.05 | 511.05 | +3 (+0.59%) | 191,600 |
9 Dec 2021 | USD | 506.03 | 511.66 | 499.63 | 508.05 | 508.05 | +4.63 (+0.92%) | 226,300 |
8 Dec 2021 | USD | 494.65 | 506.59 | 488.995 | 503.42 | 503.42 | +6.36 (+1.28%) | 215,842 |
7 Dec 2021 | USD | 495.38 | 505.33 | 489.93 | 497.06 | 497.06 | +4.8 (+0.98%) | 319,713 |
6 Dec 2021 | USD | 473.2 | 500.8999 | 460.5 | 492.26 | 492.26 | +31.86 (+6.92%) | 419,860 |
3 Dec 2021 | USD | 459.65 | 460.56 | 447.64 | 460.4 | 460.4 | -0.45 (-0.10%) | 204,700 |
2 Dec 2021 | USD | 439.5 | 460.99 | 439.5 | 460.85 | 460.85 | +22.54 (+5.14%) | 243,800 |
1 Dec 2021 | USD | 453.86 | 464.09 | 438.23 | 438.31 | 438.31 | -12.86 (-2.85%) | 235,500 |
30 Nov 2021 | USD | 435.67 | 459.73 | 435.12 | 451.17 | 451.17 | +8.8 (+1.99%) | 987,000 |
29 Nov 2021 | USD | 460.06 | 460.06 | 435.12 | 442.37 | 442.37 | -12.27 (-2.70%) | 305,900 |
26 Nov 2021 | USD | 456.51 | 463.14 | 448.03 | 454.64 | 454.64 | -9.69 (-2.09%) | 138,500 |
24 Nov 2021 | USD | 460.27 | 471.66 | 454.1 | 464.33 | 464.33 | +4.06 (+0.88%) | 217,400 |
23 Nov 2021 | USD | 455.47 | 463.24 | 449.5 | 460.27 | 460.27 | +1.33 (+0.29%) | 428,600 |
22 Nov 2021 | USD | 465.7 | 470.57 | 454.08 | 458.94 | 458.94 | -5.81 (-1.25%) | 290,600 |
19 Nov 2021 | USD | 468.94 | 478.17 | 462.86 | 464.75 | 464.75 | -7.45 (-1.58%) | 266,800 |
18 Nov 2021 | USD | 484.32 | 484.32 | 468.9 | 472.2 | 472.2 | -11.04 (-2.28%) | 213,500 |
17 Nov 2021 | USD | 486.06 | 486.87 | 479.29 | 483.24 | 483.24 | -2.69 (-0.55%) | 215,400 |
16 Nov 2021 | USD | 472.14 | 491.94 | 471.3 | 485.93 | 485.93 | +12.94 (+2.74%) | 298,200 |