Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 156.67 | 156.83 | 155.95 | 156.73 | 156.73 | +0.01 (+0.01%) | 781,500 |
5 Jun 2023 | USD | 157.28 | 157.61 | 150.01 | 156.72 | 156.72 | -0.55 (-0.35%) | 790,000 |
2 Jun 2023 | USD | 155.43 | 157.52 | 155.43 | 157.27 | 157.27 | +2.77 (+1.79%) | 844,800 |
1 Jun 2023 | USD | 153.36 | 154.86 | 152.89 | 154.5 | 154.5 | +1.25 (+0.82%) | 812,700 |
31 May 2023 | USD | 153.32 | 153.73 | 152.55 | 153.25 | 153.25 | -0.76 (-0.49%) | 1,622,100 |
30 May 2023 | USD | 154.76 | 154.97 | 153.67 | 154.01 | 154.01 | -0.45 (-0.29%) | 953,300 |
26 May 2023 | USD | 153.19 | 154.72 | 153.1 | 154.46 | 154.46 | +1.51 (+0.99%) | 621,600 |
25 May 2023 | USD | 152.82 | 153.27 | 151.96 | 152.95 | 152.95 | +0.21 (+0.14%) | 927,500 |
24 May 2023 | USD | 153.49 | 153.61 | 152.52 | 152.74 | 152.74 | -1.34 (-0.87%) | 790,000 |
23 May 2023 | USD | 155.11 | 155.29 | 153.88 | 154.08 | 154.08 | -1.6 (-1.03%) | 724,700 |
22 May 2023 | USD | 156.35 | 156.87 | 155.44 | 155.68 | 155.68 | -0.73 (-0.47%) | 739,600 |
19 May 2023 | USD | 156.88 | 157.13 | 155.85 | 156.41 | 156.41 | -0.15 (-0.10%) | 669,300 |
18 May 2023 | USD | 155.34 | 156.7 | 155.07 | 156.56 | 156.56 | +0.96 (+0.62%) | 698,900 |
17 May 2023 | USD | 154.7 | 155.77 | 154.14 | 155.6 | 155.6 | +1.51 (+0.98%) | 750,600 |
16 May 2023 | USD | 155.12 | 155.14 | 154.04 | 154.09 | 154.09 | -1.45 (-0.93%) | 677,000 |
15 May 2023 | USD | 155.61 | 155.69 | 154.73 | 155.54 | 155.54 | +0.22 (+0.14%) | 784,700 |
12 May 2023 | USD | 155.64 | 155.76 | 154.38 | 155.32 | 155.32 | +0.11 (+0.07%) | 927,900 |
11 May 2023 | USD | 155.33 | 155.34 | 154.42 | 155.21 | 155.21 | -0.49 (-0.31%) | 1,149,400 |
10 May 2023 | USD | 156.26 | 156.51 | 154.34 | 155.7 | 155.7 | +0.19 (+0.12%) | 1,162,100 |
9 May 2023 | USD | 155.59 | 155.82 | 155.28 | 155.51 | 155.51 | -0.56 (-0.36%) | 744,600 |
8 May 2023 | USD | 156.48 | 156.48 | 155.6 | 156.07 | 156.07 | -0.22 (-0.14%) | 815,500 |
5 May 2023 | USD | 155.23 | 156.7 | 155.08 | 156.29 | 156.29 | +2.39 (+1.55%) | 662,000 |
4 May 2023 | USD | 154.48 | 154.64 | 153.25 | 153.9 | 153.9 | -1.19 (-0.77%) | 1,154,400 |
3 May 2023 | USD | 156.45 | 156.95 | 154.98 | 155.09 | 155.09 | -1.16 (-0.74%) | 859,500 |
2 May 2023 | USD | 157.46 | 157.46 | 154.92 | 156.25 | 156.25 | -1.44 (-0.91%) | 1,037,900 |
1 May 2023 | USD | 157.48 | 158.47 | 157.48 | 157.69 | 157.69 | +0.12 (+0.08%) | 899,700 |
28 Apr 2023 | USD | 155.89 | 157.57 | 155.81 | 157.57 | 157.57 | +1.38 (+0.88%) | 1,048,400 |
27 Apr 2023 | USD | 154.2 | 156.25 | 154.17 | 156.19 | 156.19 | +2.52 (+1.64%) | 771,000 |
26 Apr 2023 | USD | 154.89 | 154.91 | 153.38 | 153.67 | 153.67 | -1.32 (-0.85%) | 996,000 |
25 Apr 2023 | USD | 156.35 | 156.61 | 154.92 | 154.99 | 154.99 | -1.9 (-1.21%) | 897,500 |