Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 181.75 | 182.38 | 175.23 | 177.6 | 177.6 | -1.48 (-0.83%) | 1,842,000 |
9 May 2022 | USD | 181.8 | 183.41 | 178.56 | 179.08 | 179.08 | -6.06 (-3.27%) | 216,200 |
6 May 2022 | USD | 186.68 | 186.94 | 182.53 | 185.14 | 185.14 | -2.96 (-1.57%) | 108,400 |
5 May 2022 | USD | 193.16 | 193.53 | 186 | 188.1 | 188.1 | -6.29 (-3.24%) | 120,200 |
4 May 2022 | USD | 188.96 | 194.57 | 188 | 194.39 | 194.39 | +6.15 (+3.27%) | 122,800 |
3 May 2022 | USD | 185.58 | 189.2 | 185.58 | 188.24 | 188.24 | +2.62 (+1.41%) | 139,200 |
2 May 2022 | USD | 186.09 | 187.15 | 182 | 185.62 | 185.62 | -0.5 (-0.27%) | 221,200 |
29 Apr 2022 | USD | 190.39 | 192.39 | 185.78 | 186.12 | 186.12 | -3.84 (-2.02%) | 116,000 |
28 Apr 2022 | USD | 188.32 | 190.65 | 184.78 | 189.96 | 189.96 | +3 (+1.60%) | 94,600 |
27 Apr 2022 | USD | 185.74 | 189.04 | 185.37 | 186.96 | 186.96 | +2.69 (+1.46%) | 198,000 |
26 Apr 2022 | USD | 188.06 | 188.88 | 184.27 | 184.27 | 184.27 | -3.47 (-1.85%) | 252,300 |
25 Apr 2022 | USD | 186.55 | 188.18 | 182.28 | 187.74 | 187.74 | -0.83 (-0.44%) | 166,800 |
22 Apr 2022 | USD | 194.46 | 194.46 | 188.24 | 188.57 | 188.57 | -6.97 (-3.56%) | 126,500 |
21 Apr 2022 | USD | 200.57 | 201.11 | 194.91 | 195.54 | 195.54 | -3.95 (-1.98%) | 202,800 |
20 Apr 2022 | USD | 198.71 | 200.12 | 198.03 | 199.49 | 199.49 | +1.47 (+0.74%) | 107,800 |
19 Apr 2022 | USD | 195.29 | 198.45 | 194.71 | 198.02 | 198.02 | +2.23 (+1.14%) | 105,700 |
18 Apr 2022 | USD | 196.07 | 196.94 | 195.13 | 195.79 | 195.79 | +0.04 (+0.02%) | 218,500 |
14 Apr 2022 | USD | 196.34 | 198 | 195.7 | 195.75 | 195.75 | -0.75 (-0.38%) | 108,800 |
13 Apr 2022 | USD | 193.64 | 196.5 | 192.93 | 196.5 | 196.5 | +3.58 (+1.86%) | 269,100 |
12 Apr 2022 | USD | 193.9 | 195.75 | 192.27 | 192.92 | 192.92 | +0.02 (+0.01%) | 217,200 |
11 Apr 2022 | USD | 193.46 | 194.93 | 192.61 | 192.9 | 192.9 | -0.79 (-0.41%) | 161,800 |
8 Apr 2022 | USD | 193.59 | 195.08 | 192.73 | 193.69 | 193.69 | +0.89 (+0.46%) | 92,800 |
7 Apr 2022 | USD | 192.18 | 193.63 | 190.41 | 192.8 | 192.8 | +0.85 (+0.44%) | 108,300 |
6 Apr 2022 | USD | 192.68 | 192.98 | 190.22 | 191.95 | 191.95 | -2.07 (-1.07%) | 123,000 |
5 Apr 2022 | USD | 196.1 | 197.33 | 193.57 | 194.02 | 194.02 | -2.06 (-1.05%) | 104,300 |
4 Apr 2022 | USD | 196.64 | 196.99 | 194.53 | 196.08 | 196.08 | -0.07 (-0.04%) | 86,400 |
1 Apr 2022 | USD | 195.25 | 196.8 | 194.05 | 196.15 | 196.15 | +2.1 (+1.08%) | 144,000 |
31 Mar 2022 | USD | 196.23 | 197.29 | 194.01 | 194.05 | 194.05 | -2.44 (-1.24%) | 152,800 |
30 Mar 2022 | USD | 197.64 | 198.02 | 195.65 | 196.49 | 196.49 | -0.72 (-0.37%) | 62,900 |
29 Mar 2022 | USD | 195.33 | 197.41 | 194.37 | 197.21 | 197.21 | +1.42 (+0.73%) | 112,400 |