Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 152.58 | 154.69 | 151.99 | 154.28 | 154.28 | +1.81 (+1.19%) | 377,200 |
3 Aug 2022 | USD | 149.8 | 153.21 | 149.61 | 152.47 | 152.47 | +2.46 (+1.64%) | 292,400 |
2 Aug 2022 | USD | 147.24 | 152.25 | 147.24 | 150.01 | 150.01 | +1.27 (+0.85%) | 245,100 |
1 Aug 2022 | USD | 146.14 | 150.98 | 146.14 | 148.74 | 148.74 | +1.26 (+0.85%) | 329,600 |
29 Jul 2022 | USD | 146.91 | 148.75 | 145.7 | 147.48 | 147.48 | -0.21 (-0.14%) | 305,300 |
28 Jul 2022 | USD | 147.25 | 148.6 | 142.45 | 147.69 | 147.69 | -1.56 (-1.05%) | 395,900 |
27 Jul 2022 | USD | 146.57 | 149.84 | 140.25 | 149.25 | 149.25 | +10.71 (+7.73%) | 624,800 |
26 Jul 2022 | USD | 138.07 | 140.69 | 137.99 | 138.54 | 138.54 | -0.54 (-0.39%) | 276,600 |
25 Jul 2022 | USD | 139.66 | 139.66 | 137.03 | 139.08 | 139.08 | -1.26 (-0.90%) | 223,900 |
22 Jul 2022 | USD | 143.83 | 143.83 | 138.8 | 140.34 | 140.34 | -3.85 (-2.67%) | 307,500 |
21 Jul 2022 | USD | 143.68 | 144.2 | 140.91 | 144.19 | 144.19 | +1.47 (+1.03%) | 203,200 |
20 Jul 2022 | USD | 136.81 | 143.12 | 135.98 | 142.72 | 142.72 | +5.8 (+4.24%) | 558,700 |
19 Jul 2022 | USD | 130.28 | 136.97 | 129.69 | 136.92 | 136.92 | +8.41 (+6.54%) | 302,600 |
18 Jul 2022 | USD | 131.5 | 132.18 | 128.03 | 128.51 | 128.51 | -1.3 (-1.00%) | 152,400 |
15 Jul 2022 | USD | 130 | 130.26 | 127.62 | 129.81 | 129.81 | +1.91 (+1.49%) | 256,000 |
14 Jul 2022 | USD | 124.08 | 128.53 | 123.19 | 127.9 | 127.9 | +3.24 (+2.60%) | 226,200 |
13 Jul 2022 | USD | 121.97 | 126.04 | 121.01 | 124.66 | 124.66 | -0.09 (-0.07%) | 153,400 |
12 Jul 2022 | USD | 124.67 | 126.35 | 122.5 | 124.75 | 124.75 | +0.56 (+0.45%) | 240,300 |
11 Jul 2022 | USD | 126.52 | 126.76 | 123.82 | 124.19 | 124.19 | -4.61 (-3.58%) | 216,500 |
8 Jul 2022 | USD | 126.23 | 129.17 | 125.07 | 128.8 | 128.8 | +1.33 (+1.04%) | 251,000 |
7 Jul 2022 | USD | 122.72 | 128.6 | 122.72 | 127.47 | 127.47 | +6.14 (+5.06%) | 416,000 |
6 Jul 2022 | USD | 119.4 | 122.58 | 117.78 | 121.33 | 121.33 | +2.04 (+1.71%) | 545,800 |
5 Jul 2022 | USD | 123.47 | 126.28 | 114.52 | 119.29 | 119.29 | -9.1 (-7.09%) | 1,086,500 |
1 Jul 2022 | USD | 138.7 | 138.8 | 128.01 | 128.39 | 128.39 | -11.83 (-8.44%) | 710,900 |
30 Jun 2022 | USD | 138.92 | 141.5 | 138.15 | 140.22 | 140.22 | -0.69 (-0.49%) | 328,300 |
29 Jun 2022 | USD | 142.2 | 142.6 | 139.08 | 140.91 | 140.91 | -2.67 (-1.86%) | 394,400 |
28 Jun 2022 | USD | 144.88 | 147.84 | 143.34 | 143.58 | 143.58 | -1.39 (-0.96%) | 182,600 |
27 Jun 2022 | USD | 146.86 | 146.94 | 143.64 | 144.97 | 144.97 | -0.11 (-0.08%) | 198,600 |
24 Jun 2022 | USD | 141.37 | 145.76 | 141.37 | 145.08 | 145.08 | +4.83 (+3.44%) | 661,400 |
23 Jun 2022 | USD | 141.48 | 141.6 | 138.68 | 140.25 | 140.25 | -0.09 (-0.06%) | 255,800 |