Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 182.75 | 184.57 | 175.43 | 176.09 | 176.09 | -6.12 (-3.36%) | 50,600 |
28 Apr 2023 | USD | 179.74 | 183.98 | 174.87 | 182.21 | 182.21 | +4.11 (+2.31%) | 43,000 |
27 Apr 2023 | USD | 177.58 | 178.1 | 175.04 | 178.1 | 178.1 | +0.21 (+0.12%) | 85,200 |
26 Apr 2023 | USD | 181.07 | 183.65 | 177 | 177.89 | 177.89 | -4.14 (-2.27%) | 77,200 |
25 Apr 2023 | USD | 185.45 | 187.5 | 182.03 | 182.03 | 182.03 | -5.48 (-2.92%) | 47,400 |
24 Apr 2023 | USD | 188.7 | 189.27 | 185.25 | 187.51 | 187.51 | -1.55 (-0.82%) | 55,700 |
21 Apr 2023 | USD | 187.96 | 189.89 | 185.19 | 189.06 | 189.06 | +1.77 (+0.95%) | 70,400 |
20 Apr 2023 | USD | 186.49 | 187.71 | 185.42 | 187.29 | 187.29 | -1.33 (-0.71%) | 65,300 |
19 Apr 2023 | USD | 185.65 | 191.11 | 185.65 | 188.62 | 188.62 | +1.17 (+0.62%) | 73,100 |
18 Apr 2023 | USD | 188.4 | 188.58 | 186.2 | 187.45 | 187.45 | -0.19 (-0.10%) | 51,000 |
17 Apr 2023 | USD | 184.19 | 188.07 | 183.1 | 187.64 | 187.64 | +3.45 (+1.87%) | 38,800 |
14 Apr 2023 | USD | 183.72 | 185.88 | 180.85 | 184.19 | 184.19 | +1.9 (+1.04%) | 50,900 |
13 Apr 2023 | USD | 182.41 | 182.87 | 180.08 | 182.29 | 182.29 | +1.49 (+0.82%) | 41,100 |
12 Apr 2023 | USD | 185.32 | 185.45 | 180.79 | 180.8 | 180.8 | -2.36 (-1.29%) | 47,100 |
11 Apr 2023 | USD | 180.49 | 185.8 | 180.49 | 183.16 | 183.16 | +3.04 (+1.69%) | 63,000 |
10 Apr 2023 | USD | 178.8 | 181.45 | 177.04 | 180.12 | 180.12 | +0.91 (+0.51%) | 49,800 |
6 Apr 2023 | USD | 179.73 | 182.09 | 177.5 | 179.21 | 179.21 | -0.57 (-0.32%) | 110,000 |
5 Apr 2023 | USD | 179.19 | 181.7 | 177.95 | 179.78 | 179.78 | -1.73 (-0.95%) | 113,100 |
4 Apr 2023 | USD | 185.29 | 185.44 | 179.34 | 181.51 | 181.51 | -3.74 (-2.02%) | 103,400 |
3 Apr 2023 | USD | 189.63 | 189.8 | 181.52 | 185.25 | 185.25 | -5.14 (-2.70%) | 84,700 |
31 Mar 2023 | USD | 180.84 | 191.18 | 179.19 | 190.39 | 190.39 | +10.54 (+5.86%) | 146,700 |
30 Mar 2023 | USD | 180.62 | 183 | 177.55 | 179.85 | 179.85 | +1.53 (+0.86%) | 98,600 |
29 Mar 2023 | USD | 177.96 | 178.76 | 175.08 | 178.32 | 178.32 | +2.21 (+1.25%) | 89,200 |
28 Mar 2023 | USD | 173.88 | 177.34 | 172.53 | 176.11 | 176.11 | +0.41 (+0.23%) | 63,900 |
27 Mar 2023 | USD | 175.03 | 176.73 | 172.47 | 175.7 | 175.7 | +7.45 (+4.43%) | 63,800 |
24 Mar 2023 | USD | 167.29 | 168.5 | 165 | 168.25 | 168.25 | -1.11 (-0.66%) | 79,200 |
23 Mar 2023 | USD | 171.99 | 176.33 | 167.99 | 169.36 | 169.36 | -2.81 (-1.63%) | 64,700 |
22 Mar 2023 | USD | 177.1 | 178.1 | 171.48 | 172.17 | 172.17 | -4.93 (-2.78%) | 96,500 |
21 Mar 2023 | USD | 173.58 | 178.13 | 173 | 177.1 | 177.1 | +7.18 (+4.23%) | 84,100 |
20 Mar 2023 | USD | 174.18 | 174.75 | 169.07 | 169.92 | 169.92 | -1.56 (-0.91%) | 83,500 |