Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 195.06 | 195.06 | 191.71 | 192.38 | 192.38 | -1.57 (-0.81%) | 74,800 |
3 Aug 2022 | USD | 192.79 | 194.95 | 191.07 | 193.95 | 193.95 | +1.77 (+0.92%) | 63,500 |
2 Aug 2022 | USD | 196.7 | 196.7 | 191.11 | 192.18 | 192.18 | -5.09 (-2.58%) | 63,400 |
1 Aug 2022 | USD | 194.2 | 198.96 | 193.7 | 197.27 | 197.27 | +1.38 (+0.70%) | 60,200 |
29 Jul 2022 | USD | 193.29 | 196.65 | 191.52 | 195.89 | 195.89 | +2.41 (+1.25%) | 84,400 |
28 Jul 2022 | USD | 191.48 | 194.02 | 190.6 | 193.48 | 193.48 | +1.59 (+0.83%) | 89,000 |
27 Jul 2022 | USD | 190.73 | 192.65 | 188.62 | 191.89 | 191.89 | +2.08 (+1.10%) | 52,100 |
26 Jul 2022 | USD | 188.43 | 190.09 | 186.51 | 189.81 | 189.81 | +1.95 (+1.04%) | 51,000 |
25 Jul 2022 | USD | 188.55 | 189.64 | 186.07 | 187.86 | 187.86 | -1.59 (-0.84%) | 74,400 |
22 Jul 2022 | USD | 188.98 | 189.78 | 187.33 | 189.45 | 189.45 | +1.08 (+0.57%) | 67,200 |
21 Jul 2022 | USD | 184.37 | 188.53 | 183.82 | 188.37 | 188.37 | +1.82 (+0.98%) | 73,600 |
20 Jul 2022 | USD | 183.41 | 187.3 | 182.22 | 186.55 | 186.55 | +2.59 (+1.41%) | 74,300 |
19 Jul 2022 | USD | 177.07 | 184.32 | 177.07 | 183.96 | 183.96 | +8.1 (+4.61%) | 113,300 |
18 Jul 2022 | USD | 177.11 | 179.35 | 174.97 | 175.86 | 175.86 | -0.81 (-0.46%) | 77,600 |
15 Jul 2022 | USD | 177.19 | 178.95 | 176.1 | 176.67 | 176.67 | +1.84 (+1.05%) | 92,700 |
14 Jul 2022 | USD | 179.1 | 181.54 | 172.4 | 174.83 | 174.83 | -3.41 (-1.91%) | 108,600 |
13 Jul 2022 | USD | 176.77 | 180.54 | 175.98 | 178.24 | 178.24 | -1.23 (-0.69%) | 60,700 |
12 Jul 2022 | USD | 179.03 | 180.11 | 177.23 | 179.47 | 179.47 | +1.91 (+1.08%) | 154,400 |
11 Jul 2022 | USD | 177.59 | 179.25 | 176.6 | 177.56 | 177.56 | -0.96 (-0.54%) | 59,200 |
8 Jul 2022 | USD | 178.31 | 182.49 | 177.43 | 178.52 | 178.52 | -1.11 (-0.62%) | 108,000 |
7 Jul 2022 | USD | 175.25 | 180.91 | 172.87 | 179.63 | 179.63 | +6.52 (+3.77%) | 125,300 |
6 Jul 2022 | USD | 173.32 | 175.04 | 171.15 | 173.11 | 173.11 | -1.09 (-0.63%) | 97,700 |
5 Jul 2022 | USD | 170.35 | 174.66 | 167.75 | 174.2 | 174.2 | +1.7 (+0.99%) | 127,900 |
1 Jul 2022 | USD | 170.47 | 176.58 | 170.47 | 172.5 | 172.5 | +0.32 (+0.19%) | 119,700 |
30 Jun 2022 | USD | 160.82 | 172.38 | 160.82 | 172.18 | 172.18 | +8.69 (+5.32%) | 172,300 |
29 Jun 2022 | USD | 162 | 164.82 | 158.52 | 163.49 | 163.49 | +2.08 (+1.29%) | 70,100 |
28 Jun 2022 | USD | 166.23 | 166.61 | 160.97 | 161.41 | 161.41 | -3.7 (-2.24%) | 79,500 |
27 Jun 2022 | USD | 165.31 | 166.77 | 163.79 | 165.11 | 165.11 | +1.17 (+0.71%) | 78,900 |
24 Jun 2022 | USD | 159.74 | 164.88 | 159.72 | 163.94 | 163.94 | +5.79 (+3.66%) | 120,300 |
23 Jun 2022 | USD | 156.54 | 158.62 | 156.22 | 158.15 | 158.15 | +1.25 (+0.80%) | 76,100 |