Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 297.7 | 305.15 | 297.19 | 301.24 | 301.24 | -0.98 (-0.32%) | 814,200 |
21 Jun 2022 | USD | 299.9 | 306.26 | 299.56 | 302.22 | 302.22 | +6.04 (+2.04%) | 904,000 |
17 Jun 2022 | USD | 289.37 | 301.39 | 289.37 | 296.18 | 296.18 | +6.69 (+2.31%) | 1,823,000 |
16 Jun 2022 | USD | 294.81 | 297.63 | 286.31 | 289.49 | 289.49 | -13.75 (-4.53%) | 1,094,100 |
15 Jun 2022 | USD | 297.8 | 309.09 | 296.81 | 303.24 | 303.24 | +8.08 (+2.74%) | 903,300 |
14 Jun 2022 | USD | 291.96 | 298.35 | 288.98 | 295.16 | 295.16 | +4.91 (+1.69%) | 815,300 |
13 Jun 2022 | USD | 293.6 | 296.94 | 288.67 | 290.25 | 290.25 | -15.14 (-4.96%) | 1,202,500 |
10 Jun 2022 | USD | 310.05 | 310.97 | 303.93 | 305.39 | 305.39 | -11.69 (-3.69%) | 711,900 |
9 Jun 2022 | USD | 321.68 | 325.29 | 317.07 | 317.08 | 317.08 | -5.81 (-1.80%) | 565,000 |
8 Jun 2022 | USD | 327.6 | 328.19 | 321.25 | 322.89 | 322.89 | -6.64 (-2.01%) | 688,500 |
7 Jun 2022 | USD | 323.09 | 330.71 | 323.01 | 329.53 | 329.53 | +0.74 (+0.23%) | 872,900 |
6 Jun 2022 | USD | 332.13 | 335.29 | 327.22 | 328.79 | 328.79 | +1.11 (+0.34%) | 503,800 |
3 Jun 2022 | USD | 325.49 | 328.76 | 323.32 | 327.68 | 327.68 | -3.13 (-0.95%) | 742,200 |
2 Jun 2022 | USD | 316.45 | 331.22 | 315.53 | 330.81 | 330.81 | +13.95 (+4.40%) | 729,400 |
1 Jun 2022 | USD | 321.99 | 324.66 | 313.09 | 316.86 | 316.86 | -2.34 (-0.73%) | 781,600 |
31 May 2022 | USD | 323.67 | 324.5 | 314.38 | 319.2 | 319.2 | -3.76 (-1.16%) | 1,219,300 |
27 May 2022 | USD | 311.44 | 323.48 | 309.24 | 322.96 | 322.96 | +16.86 (+5.51%) | 1,162,600 |
26 May 2022 | USD | 299.72 | 308.84 | 297.02 | 306.1 | 306.1 | +6.93 (+2.32%) | 859,500 |
25 May 2022 | USD | 295.77 | 302.78 | 292.52 | 299.17 | 299.17 | +2.8 (+0.94%) | 967,700 |
24 May 2022 | USD | 302.3 | 303.48 | 294.25 | 296.37 | 296.37 | -10.61 (-3.46%) | 1,181,100 |
23 May 2022 | USD | 311.24 | 311.24 | 301.59 | 306.98 | 306.98 | +0.26 (+0.08%) | 1,022,300 |
20 May 2022 | USD | 303.86 | 308.11 | 293.33 | 306.72 | 306.72 | +6.2 (+2.06%) | 1,833,300 |
19 May 2022 | USD | 289 | 307 | 287.26 | 300.52 | 300.52 | +27.95 (+10.25%) | 2,361,500 |
18 May 2022 | USD | 277.63 | 281.62 | 270.74 | 272.57 | 272.57 | -10.24 (-3.62%) | 1,262,500 |
17 May 2022 | USD | 279.84 | 284.5 | 276.03 | 282.81 | 282.81 | +9.08 (+3.32%) | 800,000 |
16 May 2022 | USD | 273.42 | 276.96 | 270 | 273.73 | 273.73 | -2.26 (-0.82%) | 818,000 |
13 May 2022 | USD | 267.38 | 277.55 | 266.77 | 275.99 | 275.99 | +13.93 (+5.32%) | 917,700 |
12 May 2022 | USD | 257.94 | 264.9 | 255.02 | 262.06 | 262.06 | +1.23 (+0.47%) | 855,500 |
11 May 2022 | USD | 266.87 | 272.8 | 259.89 | 260.83 | 260.83 | -9.68 (-3.58%) | 817,100 |
10 May 2022 | USD | 270.93 | 275.1 | 260.7 | 270.51 | 270.51 | +8.1 (+3.09%) | 1,068,000 |