Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 156.41 | 157.08 | 156.32 | 156.89 | 156.89 | +0.35 (+0.22%) | 902,500 |
21 Apr 2023 | USD | 156.58 | 156.84 | 155.96 | 156.54 | 156.54 | +0.07 (+0.04%) | 722,100 |
20 Apr 2023 | USD | 155.82 | 156.88 | 155.82 | 156.47 | 156.47 | -0.14 (-0.09%) | 782,800 |
19 Apr 2023 | USD | 156.32 | 156.83 | 156.1 | 156.61 | 156.61 | -0.09 (-0.06%) | 683,500 |
18 Apr 2023 | USD | 156.92 | 156.92 | 156.03 | 156.7 | 156.7 | +0.25 (+0.16%) | 789,000 |
17 Apr 2023 | USD | 155.89 | 156.48 | 155.48 | 156.45 | 156.45 | +0.58 (+0.37%) | 1,064,300 |
14 Apr 2023 | USD | 156.23 | 156.92 | 155.13 | 155.87 | 155.87 | -0.34 (-0.22%) | 1,067,700 |
13 Apr 2023 | USD | 154.84 | 156.32 | 154.41 | 156.21 | 156.21 | +1.58 (+1.02%) | 1,046,500 |
12 Apr 2023 | USD | 155.68 | 155.97 | 154.42 | 154.63 | 154.63 | -0.41 (-0.26%) | 830,400 |
11 Apr 2023 | USD | 154.94 | 155.5 | 154.78 | 155.04 | 155.04 | +0.38 (+0.25%) | 715,600 |
10 Apr 2023 | USD | 153.64 | 154.66 | 153.4 | 154.66 | 154.66 | +0.21 (+0.14%) | 895,500 |
6 Apr 2023 | USD | 153.98 | 154.57 | 153.65 | 154.45 | 154.45 | +0.16 (+0.10%) | 1,659,400 |
5 Apr 2023 | USD | 153.92 | 154.69 | 153.69 | 154.29 | 154.29 | +0.3 (+0.19%) | 841,100 |
4 Apr 2023 | USD | 155.22 | 155.34 | 153.58 | 153.99 | 153.99 | -1.06 (-0.68%) | 817,300 |
3 Apr 2023 | USD | 153.99 | 155.18 | 153.99 | 155.05 | 155.05 | +1.04 (+0.68%) | 1,079,400 |
31 Mar 2023 | USD | 152.57 | 154.1 | 152.43 | 154.01 | 154.01 | +1.93 (+1.27%) | 821,200 |
30 Mar 2023 | USD | 152.25 | 152.27 | 151.42 | 152.08 | 152.08 | +0.73 (+0.48%) | 866,300 |
29 Mar 2023 | USD | 150.98 | 151.44 | 150.58 | 151.35 | 151.35 | +1.65 (+1.10%) | 1,047,600 |
28 Mar 2023 | USD | 149.73 | 150.28 | 149.22 | 149.7 | 149.7 | -0.2 (-0.13%) | 952,600 |
27 Mar 2023 | USD | 150.17 | 150.61 | 149.63 | 149.9 | 149.9 | +0.67 (+0.45%) | 902,000 |
24 Mar 2023 | USD | 147.53 | 149.28 | 146.88 | 149.23 | 149.23 | +0.4 (+0.27%) | 922,300 |
23 Mar 2023 | USD | 149.52 | 150.87 | 147.91 | 148.83 | 148.83 | +0.07 (+0.05%) | 974,600 |
22 Mar 2023 | USD | 151.12 | 152.22 | 148.76 | 148.76 | 148.76 | -2.41 (-1.59%) | 1,008,700 |
21 Mar 2023 | USD | 151.18 | 151.36 | 150.15 | 151.17 | 151.17 | +1.35 (+0.90%) | 828,100 |
20 Mar 2023 | USD | 148.82 | 150.03 | 148.77 | 149.82 | 149.82 | +1.56 (+1.05%) | 1,072,500 |
17 Mar 2023 | USD | 149.54 | 149.8 | 147.65 | 148.26 | 148.26 | -1.65 (-1.10%) | 1,260,100 |
16 Mar 2023 | USD | 147.45 | 150.12 | 146.98 | 149.91 | 149.91 | +1.86 (+1.26%) | 1,469,700 |
15 Mar 2023 | USD | 147.34 | 148.11 | 146.2 | 148.05 | 148.05 | -1.07 (-0.72%) | 2,253,400 |
14 Mar 2023 | USD | 149.15 | 149.69 | 147.46 | 149.12 | 149.12 | +1.88 (+1.28%) | 1,171,400 |
13 Mar 2023 | USD | 146.17 | 149.14 | 146.17 | 147.24 | 147.24 | -0.44 (-0.30%) | 2,826,800 |