Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 157.32 | 158.25 | 156.82 | 157.45 | 157.45 | -0.14 (-0.09%) | 406,600 |
21 Apr 2023 | USD | 158.1 | 158.14 | 156.47 | 157.59 | 157.59 | -0.3 (-0.19%) | 391,200 |
20 Apr 2023 | USD | 157.63 | 158.73 | 157.35 | 157.89 | 157.89 | -0.83 (-0.52%) | 283,200 |
19 Apr 2023 | USD | 157.47 | 159.03 | 157.09 | 158.72 | 158.72 | +0.55 (+0.35%) | 268,300 |
18 Apr 2023 | USD | 158.94 | 159.22 | 157.38 | 158.17 | 158.17 | -0.34 (-0.21%) | 447,600 |
17 Apr 2023 | USD | 157.23 | 158.51 | 156.97 | 158.51 | 158.51 | +1.53 (+0.97%) | 705,100 |
14 Apr 2023 | USD | 158.28 | 159.12 | 156 | 156.98 | 156.98 | -1.01 (-0.64%) | 366,100 |
13 Apr 2023 | USD | 157.47 | 158.44 | 156.44 | 157.99 | 157.99 | +1.11 (+0.71%) | 401,200 |
12 Apr 2023 | USD | 159.39 | 159.39 | 156.75 | 156.88 | 156.88 | -1.15 (-0.73%) | 496,000 |
11 Apr 2023 | USD | 157.21 | 158.77 | 157.18 | 158.03 | 158.03 | +1.42 (+0.91%) | 392,500 |
10 Apr 2023 | USD | 154.38 | 156.71 | 154.25 | 156.61 | 156.61 | +1.69 (+1.09%) | 443,400 |
6 Apr 2023 | USD | 154.86 | 155.39 | 154.29 | 154.92 | 154.92 | -0.04 (-0.03%) | 488,400 |
5 Apr 2023 | USD | 155.07 | 155.62 | 153.95 | 154.96 | 154.96 | -0.84 (-0.54%) | 515,500 |
4 Apr 2023 | USD | 159.24 | 159.24 | 154.8 | 155.8 | 155.8 | -3.06 (-1.93%) | 517,200 |
3 Apr 2023 | USD | 159.04 | 160.09 | 157.75 | 158.86 | 158.86 | +0.1 (+0.06%) | 389,100 |
31 Mar 2023 | USD | 157.11 | 158.9 | 156.96 | 158.76 | 158.76 | +2.59 (+1.66%) | 430,200 |
30 Mar 2023 | USD | 157.21 | 157.61 | 155.62 | 156.17 | 156.17 | +0.24 (+0.15%) | 494,200 |
29 Mar 2023 | USD | 155.85 | 155.99 | 154.72 | 155.93 | 155.93 | +1.71 (+1.11%) | 483,600 |
28 Mar 2023 | USD | 153.5 | 154.83 | 153.19 | 154.22 | 154.22 | +0.6 (+0.39%) | 641,400 |
27 Mar 2023 | USD | 153.85 | 154.53 | 152.55 | 153.62 | 153.62 | +1.74 (+1.15%) | 719,600 |
24 Mar 2023 | USD | 148.98 | 151.98 | 147.94 | 151.88 | 151.88 | +1.66 (+1.11%) | 659,900 |
23 Mar 2023 | USD | 152.68 | 153.95 | 149.08 | 150.22 | 150.22 | -2.13 (-1.40%) | 788,700 |
22 Mar 2023 | USD | 156.69 | 156.95 | 152.35 | 152.35 | 152.35 | -4.29 (-2.74%) | 386,900 |
21 Mar 2023 | USD | 156.75 | 157.49 | 155.9 | 156.64 | 156.64 | +2.89 (+1.88%) | 842,300 |
20 Mar 2023 | USD | 152.99 | 155.29 | 152.85 | 153.75 | 153.75 | +2.46 (+1.63%) | 1,102,500 |
17 Mar 2023 | USD | 154.69 | 154.71 | 150.69 | 151.29 | 151.29 | -4 (-2.58%) | 468,300 |
16 Mar 2023 | USD | 151.92 | 156.37 | 150.55 | 155.29 | 155.29 | +1.99 (+1.30%) | 1,431,000 |
15 Mar 2023 | USD | 153.68 | 153.68 | 150.73 | 153.3 | 153.3 | -3.51 (-2.24%) | 809,100 |
14 Mar 2023 | USD | 158.5 | 159.57 | 155.23 | 156.81 | 156.81 | +2.58 (+1.67%) | 439,800 |
13 Mar 2023 | USD | 154.97 | 157.24 | 152.39 | 154.23 | 154.23 | -4.33 (-2.73%) | 929,500 |