Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 155.74 | 155.74 | 154.12 | 155.23 | 155.23 | +0.25 (+0.16%) | 13,000 |
31 Mar 2022 | USD | 156.8 | 156.8 | 154.98 | 154.98 | 154.98 | -1.91 (-1.22%) | 13,200 |
30 Mar 2022 | USD | 158 | 158 | 156.57 | 156.89 | 156.89 | -0.83 (-0.53%) | 10,000 |
29 Mar 2022 | USD | 157.63 | 157.9 | 156.6 | 157.72 | 157.72 | +1.54 (+0.99%) | 18,900 |
28 Mar 2022 | USD | 156.29 | 156.29 | 154.95 | 156.18 | 156.18 | -0.11 (-0.07%) | 8,200 |
25 Mar 2022 | USD | 155.53 | 156.29 | 155.43 | 156.29 | 156.29 | +1.47 (+0.95%) | 8,800 |
24 Mar 2022 | USD | 154.22 | 154.82 | 153.65 | 154.82 | 154.82 | +1.54 (+1.00%) | 5,200 |
23 Mar 2022 | USD | 154.79 | 154.79 | 153.28 | 153.28 | 153.28 | -1.22 (-0.79%) | 11,300 |
22 Mar 2022 | USD | 154.95 | 155.18 | 154.44 | 154.5 | 154.5 | +0.87 (+0.57%) | 14,200 |
21 Mar 2022 | USD | 153.37 | 154.05 | 152.85 | 153.63 | 153.63 | -0.61 (-0.40%) | 9,600 |
18 Mar 2022 | USD | 153.07 | 154.28 | 152.47 | 154.24 | 154.24 | +1.08 (+0.71%) | 8,600 |
17 Mar 2022 | USD | 151.47 | 153.31 | 151.47 | 153.16 | 153.16 | +1.59 (+1.05%) | 3,900 |
16 Mar 2022 | USD | 150.18 | 151.65 | 150.09 | 151.57 | 151.57 | +2.57 (+1.72%) | 6,100 |
15 Mar 2022 | USD | 148.19 | 149.26 | 148.02 | 149 | 149 | +1.77 (+1.20%) | 14,800 |
14 Mar 2022 | USD | 148.12 | 148.79 | 146.76 | 147.23 | 147.23 | -0.52 (-0.35%) | 27,200 |
11 Mar 2022 | USD | 149.89 | 149.89 | 147.75 | 147.75 | 147.75 | -1.14 (-0.77%) | 4,900 |
10 Mar 2022 | USD | 147.97 | 148.9 | 147.42 | 148.89 | 148.89 | +0.07 (+0.05%) | 6,000 |
9 Mar 2022 | USD | 148.86 | 149.63 | 148.73 | 148.82 | 148.82 | +2.48 (+1.69%) | 79,900 |
8 Mar 2022 | USD | 147.07 | 149.3 | 146.34 | 146.34 | 146.34 | -0.66 (-0.45%) | 8,600 |
7 Mar 2022 | USD | 149.73 | 149.75 | 147 | 147 | 147 | -3.5 (-2.33%) | 7,300 |
4 Mar 2022 | USD | 150.11 | 150.53 | 149.08 | 150.5 | 150.5 | -0.86 (-0.57%) | 9,400 |
3 Mar 2022 | USD | 152.53 | 152.53 | 150.95 | 151.36 | 151.36 | -0.23 (-0.15%) | 4,900 |
2 Mar 2022 | USD | 149.44 | 152.2 | 149.44 | 151.59 | 151.59 | +3.4 (+2.29%) | 7,000 |
1 Mar 2022 | USD | 150.96 | 151 | 147.66 | 148.19 | 148.19 | -2.66 (-1.76%) | 9,600 |
28 Feb 2022 | USD | 149.4 | 151.17 | 149.4 | 150.85 | 150.85 | -0.58 (-0.38%) | 5,100 |
25 Feb 2022 | USD | 149.27 | 151.57 | 149.27 | 151.43 | 151.43 | +4.16 (+2.82%) | 5,600 |
24 Feb 2022 | USD | 144.69 | 147.47 | 143.7 | 147.27 | 147.27 | +0.04 (+0.03%) | 32,500 |
23 Feb 2022 | USD | 149.99 | 150.45 | 147.2 | 147.23 | 147.23 | -2.03 (-1.36%) | 6,200 |
22 Feb 2022 | USD | 150.37 | 150.43 | 148.52 | 149.26 | 149.26 | -1.62 (-1.07%) | 16,200 |
18 Feb 2022 | USD | 151.87 | 151.87 | 150.21 | 150.88 | 150.88 | -0.79 (-0.52%) | 11,000 |