Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 141.62 | 142.67 | 140.85 | 142.5 | 142.5 | +1.39 (+0.99%) | 1,833,700 |
22 Jun 2022 | USD | 139.45 | 142.36 | 139.43 | 141.11 | 141.11 | +0.14 (+0.10%) | 1,677,600 |
21 Jun 2022 | USD | 139.92 | 141.46 | 139.72 | 140.97 | 140.97 | +2.33 (+1.68%) | 2,212,000 |
17 Jun 2022 | USD | 138.79 | 139.765 | 137.5 | 138.64 | 138.64 | -0.01 (-0.01%) | 3,362,875 |
16 Jun 2022 | USD | 139.76 | 139.76 | 137.74 | 138.65 | 138.65 | -3.76 (-2.64%) | 2,533,500 |
15 Jun 2022 | USD | 142.29 | 144.12 | 140.25 | 142.41 | 142.41 | +1.37 (+0.97%) | 1,801,400 |
14 Jun 2022 | USD | 142.57 | 142.87 | 139.98 | 141.04 | 141.04 | -0.97 (-0.68%) | 2,967,400 |
13 Jun 2022 | USD | 143.14 | 144.03 | 141.38 | 142.01 | 142.01 | -4.09 (-2.80%) | 3,522,700 |
10 Jun 2022 | USD | 147.31 | 147.57 | 145.96 | 146.1 | 146.1 | -3.51 (-2.35%) | 2,132,800 |
9 Jun 2022 | USD | 151.73 | 152.8 | 149.58 | 149.61 | 149.61 | -2.73 (-1.79%) | 955,800 |
8 Jun 2022 | USD | 153.59 | 153.97 | 152.09 | 152.34 | 152.34 | -2.02 (-1.31%) | 818,700 |
7 Jun 2022 | USD | 151.77 | 154.52 | 151.77 | 154.36 | 154.36 | +1.24 (+0.81%) | 1,133,000 |
6 Jun 2022 | USD | 154.07 | 154.83 | 152.8 | 153.12 | 153.12 | +0.25 (+0.16%) | 1,079,400 |
3 Jun 2022 | USD | 153.22 | 153.88 | 152.66 | 152.87 | 152.87 | -1.73 (-1.12%) | 939,000 |
2 Jun 2022 | USD | 152.22 | 154.65 | 151.12 | 154.6 | 154.6 | +2.56 (+1.68%) | 878,100 |
1 Jun 2022 | USD | 154.21 | 154.26 | 151.09 | 152.04 | 152.04 | -1.71 (-1.11%) | 1,101,700 |
31 May 2022 | USD | 153.87 | 154.75 | 152.3 | 153.75 | 153.75 | -1.05 (-0.68%) | 1,704,400 |
27 May 2022 | USD | 152.59 | 154.82 | 152.59 | 154.8 | 154.8 | +2.85 (+1.88%) | 1,103,200 |
26 May 2022 | USD | 150.26 | 152.64 | 150.26 | 151.95 | 151.95 | +2.58 (+1.73%) | 1,695,800 |
25 May 2022 | USD | 148.24 | 150.02 | 147.88 | 149.37 | 149.37 | +0.74 (+0.50%) | 1,080,800 |
24 May 2022 | USD | 147.5 | 149.02 | 146.13 | 148.63 | 148.63 | +0.33 (+0.22%) | 1,369,300 |
23 May 2022 | USD | 146.92 | 148.6 | 146.38 | 148.3 | 148.3 | +2.5 (+1.71%) | 1,177,400 |
20 May 2022 | USD | 146.33 | 146.57 | 142.68 | 145.8 | 145.8 | +0.59 (+0.41%) | 1,798,700 |
19 May 2022 | USD | 145.21 | 146.71 | 143.97 | 145.21 | 145.21 | -1.43 (-0.98%) | 2,352,400 |
18 May 2022 | USD | 151.2 | 151.35 | 146.18 | 146.64 | 146.64 | -6.19 (-4.05%) | 1,987,400 |
17 May 2022 | USD | 152.33 | 152.96 | 151.3 | 152.83 | 152.83 | +2.34 (+1.55%) | 1,014,000 |
16 May 2022 | USD | 150.15 | 151.65 | 149.16 | 150.49 | 150.49 | -0.17 (-0.11%) | 1,188,800 |
13 May 2022 | USD | 149.55 | 151.09 | 149.2 | 150.66 | 150.66 | +2.3 (+1.55%) | 1,386,500 |
12 May 2022 | USD | 147.53 | 148.93 | 146.01 | 148.36 | 148.36 | +0.17 (+0.11%) | 2,526,300 |
11 May 2022 | USD | 149.54 | 151.45 | 148.05 | 148.19 | 148.19 | -1.61 (-1.07%) | 2,118,900 |