Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 186.92 | 188.45 | 186.8 | 187.6 | 187.6 | +1.05 (+0.56%) | 9,000 |
2 May 2022 | USD | 185.3 | 187.01 | 182.77 | 186.55 | 186.55 | +1.15 (+0.62%) | 22,400 |
29 Apr 2022 | USD | 190.65 | 191.69 | 185.17 | 185.4 | 185.4 | -6.8 (-3.54%) | 7,500 |
28 Apr 2022 | USD | 189.85 | 193.03 | 188.08 | 192.2 | 192.2 | +4.37 (+2.33%) | 47,300 |
27 Apr 2022 | USD | 187.98 | 190.14 | 186.99 | 187.83 | 187.83 | +0.29 (+0.15%) | 22,100 |
26 Apr 2022 | USD | 191.14 | 191.14 | 187.5 | 187.54 | 187.54 | -5.48 (-2.84%) | 6,400 |
25 Apr 2022 | USD | 190.57 | 193.08 | 189.33 | 193.02 | 193.02 | +1 (+0.52%) | 22,700 |
22 Apr 2022 | USD | 197.03 | 197.03 | 191.93 | 192.02 | 192.02 | -5.18 (-2.63%) | 13,700 |
21 Apr 2022 | USD | 202.69 | 202.69 | 196.92 | 197.2 | 197.2 | -3.43 (-1.71%) | 8,400 |
20 Apr 2022 | USD | 201.61 | 201.61 | 200.29 | 200.63 | 200.63 | -0.15 (-0.07%) | 48,900 |
19 Apr 2022 | USD | 196.69 | 200.92 | 196.69 | 200.78 | 200.78 | +3.71 (+1.88%) | 13,900 |
18 Apr 2022 | USD | 197.03 | 198.01 | 196.22 | 197.07 | 197.07 | -0.4 (-0.20%) | 123,000 |
14 Apr 2022 | USD | 200.54 | 200.54 | 197.46 | 197.47 | 197.47 | -2.59 (-1.29%) | 173,200 |
13 Apr 2022 | USD | 197.4 | 200.24 | 197.37 | 200.06 | 200.06 | +2.6 (+1.32%) | 8,400 |
12 Apr 2022 | USD | 199.58 | 200.39 | 196.93 | 197.46 | 197.46 | -0.6 (-0.30%) | 24,700 |
11 Apr 2022 | USD | 199.29 | 199.93 | 197.86 | 198.06 | 198.06 | -3 (-1.49%) | 15,700 |
8 Apr 2022 | USD | 201.52 | 202.5 | 200.61 | 201.06 | 201.06 | -0.63 (-0.31%) | 22,400 |
7 Apr 2022 | USD | 200.66 | 202.7 | 199.69 | 201.69 | 201.69 | +0.56 (+0.28%) | 21,800 |
6 Apr 2022 | USD | 200.97 | 201.75 | 200 | 201.13 | 201.13 | -2.1 (-1.03%) | 135,600 |
5 Apr 2022 | USD | 205.93 | 206.14 | 203.16 | 203.23 | 203.23 | -2.92 (-1.42%) | 9,500 |
4 Apr 2022 | USD | 204.77 | 206.19 | 204.61 | 206.15 | 206.15 | +1.56 (+0.76%) | 6,900 |
1 Apr 2022 | USD | 204.24 | 204.7 | 202.89 | 204.59 | 204.59 | +0.66 (+0.32%) | 14,400 |
31 Mar 2022 | USD | 206.49 | 206.97 | 203.92 | 203.93 | 203.93 | -2.94 (-1.42%) | 10,800 |
30 Mar 2022 | USD | 208.22 | 208.3 | 206.23 | 206.87 | 206.87 | -1.6 (-0.77%) | 13,300 |
29 Mar 2022 | USD | 207.73 | 208.52 | 206.77 | 208.47 | 208.47 | +2.75 (+1.34%) | 68,300 |
28 Mar 2022 | USD | 203.92 | 205.72 | 202.87 | 205.72 | 205.72 | +1.51 (+0.74%) | 19,700 |
25 Mar 2022 | USD | 203.35 | 204.34 | 202.44 | 204.21 | 204.21 | +0.94 (+0.46%) | 22,800 |
24 Mar 2022 | USD | 201.14 | 203.33 | 200.95 | 203.27 | 203.27 | +2.06 (+1.02%) | 15,300 |
23 Mar 2022 | USD | 202.59 | 203.22 | 200.98 | 201.21 | 201.21 | -2.38 (-1.17%) | 16,800 |
22 Mar 2022 | USD | 202.54 | 204.15 | 202.54 | 203.59 | 203.59 | +2.4 (+1.19%) | 7,400 |