Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 187.66 | 187.93 | 186.53 | 186.96 | 186.96 | +0.19 (+0.10%) | 18,400 |
26 May 2023 | USD | 184.79 | 187.17 | 184.79 | 186.77 | 186.77 | +2.02 (+1.09%) | 6,900 |
25 May 2023 | USD | 184.67 | 185.11 | 183.71 | 184.75 | 184.75 | +1.25 (+0.68%) | 26,400 |
24 May 2023 | USD | 184.24 | 184.24 | 182.89 | 183.5 | 183.5 | -1.18 (-0.64%) | 10,600 |
23 May 2023 | USD | 185.81 | 186.57 | 184.68 | 184.68 | 184.68 | -2.01 (-1.08%) | 9,400 |
22 May 2023 | USD | 186.2 | 187.13 | 186.2 | 186.69 | 186.69 | +0.36 (+0.19%) | 15,100 |
19 May 2023 | USD | 186.95 | 187.38 | 186 | 186.33 | 186.33 | -0.42 (-0.22%) | 11,900 |
18 May 2023 | USD | 184.54 | 187 | 184.54 | 186.75 | 186.75 | +1.97 (+1.07%) | 36,600 |
17 May 2023 | USD | 183.93 | 185.26 | 183.39 | 184.78 | 184.78 | +2.03 (+1.11%) | 123,300 |
16 May 2023 | USD | 183.83 | 183.83 | 182.67 | 182.75 | 182.75 | -1.43 (-0.78%) | 11,800 |
15 May 2023 | USD | 183.69 | 184.25 | 183.28 | 184.18 | 184.18 | +0.77 (+0.42%) | 5,400 |
12 May 2023 | USD | 184.14 | 184.24 | 182.15 | 183.41 | 183.41 | +0.11 (+0.06%) | 11,500 |
11 May 2023 | USD | 183.27 | 183.58 | 182.72 | 183.3 | 183.3 | -0.61 (-0.33%) | 22,000 |
10 May 2023 | USD | 184.18 | 184.25 | 182.31 | 183.91 | 183.91 | +0.82 (+0.45%) | 6,400 |
9 May 2023 | USD | 183.44 | 183.52 | 183.02 | 183.09 | 183.09 | -0.64 (-0.35%) | 13,700 |
8 May 2023 | USD | 183.72 | 183.94 | 183.26 | 183.73 | 183.73 | -0.14 (-0.08%) | 9,700 |
5 May 2023 | USD | 182.2 | 184.19 | 182.2 | 183.87 | 183.87 | +3.38 (+1.87%) | 6,000 |
4 May 2023 | USD | 181.3 | 181.3 | 179.7 | 180.49 | 180.49 | -1.23 (-0.68%) | 16,300 |
3 May 2023 | USD | 183.44 | 183.64 | 181.68 | 181.72 | 181.72 | -1.22 (-0.67%) | 7,600 |
2 May 2023 | USD | 184.45 | 184.45 | 181.6 | 182.94 | 182.94 | -2.29 (-1.24%) | 12,500 |
1 May 2023 | USD | 185.15 | 185.77 | 185.02 | 185.23 | 185.23 | -0.01 (-0.01%) | 30,000 |
28 Apr 2023 | USD | 183.02 | 185.24 | 183.02 | 185.24 | 185.24 | +1.49 (+0.81%) | 9,000 |
27 Apr 2023 | USD | 181.45 | 183.75 | 181.35 | 183.75 | 183.75 | +3.58 (+1.99%) | 4,600 |
26 Apr 2023 | USD | 181.35 | 181.48 | 180.1 | 180.17 | 180.17 | -0.57 (-0.32%) | 210,800 |
25 Apr 2023 | USD | 182.95 | 182.95 | 180.74 | 180.74 | 180.74 | -3.51 (-1.91%) | 6,700 |
24 Apr 2023 | USD | 184.38 | 184.39 | 183.51 | 184.25 | 184.25 | +0.47 (+0.26%) | 34,600 |
21 Apr 2023 | USD | 184.03 | 184.12 | 183.18 | 183.78 | 183.78 | -0.22 (-0.12%) | 5,800 |
20 Apr 2023 | USD | 183.74 | 184.56 | 183.3 | 184 | 184 | -0.94 (-0.51%) | 2,900 |
19 Apr 2023 | USD | 184 | 185.18 | 184 | 184.94 | 184.94 | -0.13 (-0.07%) | 5,300 |
18 Apr 2023 | USD | 185.33 | 185.54 | 184.76 | 185.07 | 185.07 | +0.14 (+0.08%) | 4,000 |