Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 161.47 | 161.89 | 155.77 | 158.54 | 158.54 | -1.24 (-0.78%) | 1,014,400 |
9 May 2022 | USD | 163.01 | 163.55 | 159.05 | 159.78 | 159.78 | -5.46 (-3.30%) | 813,100 |
6 May 2022 | USD | 166.33 | 166.65 | 163.18 | 165.24 | 165.24 | -1.74 (-1.04%) | 1,149,300 |
5 May 2022 | USD | 171.06 | 171.11 | 165.3 | 166.98 | 166.98 | -5.51 (-3.19%) | 1,012,600 |
4 May 2022 | USD | 168.46 | 172.69 | 166.67 | 172.49 | 172.49 | +4.51 (+2.68%) | 475,600 |
3 May 2022 | USD | 165.6 | 168.74 | 165.53 | 167.98 | 167.98 | +2.56 (+1.55%) | 845,200 |
2 May 2022 | USD | 164.82 | 166.55 | 161.88 | 165.42 | 165.42 | +0.63 (+0.38%) | 1,008,900 |
29 Apr 2022 | USD | 168.88 | 170.37 | 164.5 | 164.79 | 164.79 | -4.67 (-2.76%) | 489,200 |
28 Apr 2022 | USD | 167.81 | 170.16 | 164.98 | 169.46 | 169.46 | +3.14 (+1.89%) | 558,700 |
27 Apr 2022 | USD | 166.8 | 168.02 | 165.25 | 166.32 | 166.32 | -0.03 (-0.02%) | 694,200 |
26 Apr 2022 | USD | 169.64 | 170.26 | 166.29 | 166.35 | 166.35 | -4.45 (-2.61%) | 444,400 |
25 Apr 2022 | USD | 169.14 | 170.96 | 166.17 | 170.8 | 170.8 | +0.39 (+0.23%) | 579,900 |
22 Apr 2022 | USD | 174.37 | 174.61 | 170.31 | 170.41 | 170.41 | -4.63 (-2.65%) | 582,200 |
21 Apr 2022 | USD | 179.78 | 180.2 | 174.51 | 175.04 | 175.04 | -3.2 (-1.80%) | 395,900 |
20 Apr 2022 | USD | 177.83 | 179.23 | 177.51 | 178.24 | 178.24 | +1.4 (+0.79%) | 507,700 |
19 Apr 2022 | USD | 173.68 | 177.12 | 173.61 | 176.84 | 176.84 | +3.46 (+2.00%) | 395,400 |
18 Apr 2022 | USD | 173.33 | 174.33 | 172.61 | 173.38 | 173.38 | -0.2 (-0.12%) | 702,600 |
14 Apr 2022 | USD | 174.48 | 175.59 | 173.48 | 173.58 | 173.58 | -0.64 (-0.37%) | 1,187,800 |
13 Apr 2022 | USD | 171.72 | 174.42 | 171.72 | 174.22 | 174.22 | +2.85 (+1.66%) | 441,100 |
12 Apr 2022 | USD | 172.49 | 174.18 | 170.82 | 171.37 | 171.37 | +0.21 (+0.12%) | 526,700 |
11 Apr 2022 | USD | 171.38 | 173.5 | 170.92 | 171.16 | 171.16 | -0.55 (-0.32%) | 461,000 |
8 Apr 2022 | USD | 171.49 | 173.1 | 170.68 | 171.71 | 171.71 | +0.32 (+0.19%) | 357,000 |
7 Apr 2022 | USD | 172 | 172.17 | 169.03 | 171.39 | 171.39 | -0.45 (-0.26%) | 484,600 |
6 Apr 2022 | USD | 172.5 | 172.7 | 170.78 | 171.84 | 171.84 | -1.43 (-0.83%) | 456,200 |
5 Apr 2022 | USD | 176.48 | 177.57 | 172.96 | 173.27 | 173.27 | -3.12 (-1.77%) | 1,864,200 |
4 Apr 2022 | USD | 177.26 | 177.26 | 175.51 | 176.39 | 176.39 | -0.67 (-0.38%) | 829,300 |
1 Apr 2022 | USD | 177.07 | 177.78 | 175.44 | 177.06 | 177.06 | +1.12 (+0.64%) | 432,500 |
31 Mar 2022 | USD | 178.16 | 179.33 | 175.86 | 175.94 | 175.94 | -2.32 (-1.30%) | 399,700 |
30 Mar 2022 | USD | 180.6 | 180.98 | 177.53 | 178.26 | 178.26 | -2.62 (-1.45%) | 917,000 |
29 Mar 2022 | USD | 178.58 | 181.16 | 178.55 | 180.88 | 180.88 | +3.41 (+1.92%) | 513,900 |