Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 133.09 | 133.37 | 131.89 | 132.34 | 132.34 | -0.5 (-0.38%) | 3,680,600 |
28 Jun 2022 | USD | 135.05 | 135.97 | 132.67 | 132.84 | 132.84 | -1.22 (-0.91%) | 3,897,600 |
27 Jun 2022 | USD | 134.15 | 134.73 | 133.45 | 134.06 | 134.06 | +0.33 (+0.25%) | 3,083,400 |
24 Jun 2022 | USD | 131.41 | 133.74 | 131.15 | 133.73 | 133.73 | +3.36 (+2.58%) | 3,414,900 |
23 Jun 2022 | USD | 130.37 | 131.02 | 128.84 | 130.37 | 130.37 | -0.45 (-0.34%) | 3,346,100 |
22 Jun 2022 | USD | 129.4 | 132.09 | 129.27 | 130.82 | 130.82 | -0.31 (-0.24%) | 2,628,400 |
21 Jun 2022 | USD | 129.98 | 131.63 | 129.68 | 131.13 | 131.13 | +3.12 (+2.44%) | 3,435,700 |
17 Jun 2022 | USD | 128.82 | 129.62 | 127.16 | 128.01 | 128.01 | -0.57 (-0.44%) | 4,732,800 |
16 Jun 2022 | USD | 129.6 | 129.66 | 127.81 | 128.58 | 128.58 | -3.58 (-2.71%) | 5,583,700 |
15 Jun 2022 | USD | 132.43 | 133.67 | 130.17 | 132.16 | 132.16 | +0.68 (+0.52%) | 3,363,700 |
14 Jun 2022 | USD | 132.85 | 133.56 | 130.4 | 131.48 | 131.48 | -0.93 (-0.70%) | 5,357,500 |
13 Jun 2022 | USD | 134 | 134.58 | 131.73 | 132.41 | 132.41 | -4.53 (-3.31%) | 4,276,800 |
10 Jun 2022 | USD | 138.01 | 138.33 | 136.82 | 136.94 | 136.94 | -2.98 (-2.13%) | 2,622,800 |
9 Jun 2022 | USD | 142.49 | 142.96 | 139.9 | 139.92 | 139.92 | -3.06 (-2.14%) | 1,911,200 |
8 Jun 2022 | USD | 144.15 | 144.4 | 142.69 | 142.98 | 142.98 | -1.89 (-1.30%) | 1,830,100 |
7 Jun 2022 | USD | 142.38 | 144.96 | 142.33 | 144.87 | 144.87 | +1.62 (+1.13%) | 2,326,700 |
6 Jun 2022 | USD | 144.06 | 144.48 | 142.99 | 143.25 | 143.25 | +0.27 (+0.19%) | 2,180,300 |
3 Jun 2022 | USD | 143.13 | 143.86 | 142.8 | 142.98 | 142.98 | -1.19 (-0.83%) | 3,142,700 |
2 Jun 2022 | USD | 143.08 | 144.19 | 141.42 | 144.17 | 144.17 | +1.21 (+0.85%) | 2,534,800 |
1 Jun 2022 | USD | 144.7 | 144.79 | 141.72 | 142.96 | 142.96 | -1.13 (-0.78%) | 3,097,100 |
31 May 2022 | USD | 144.43 | 145.12 | 143.39 | 144.09 | 144.09 | -1.16 (-0.80%) | 3,880,500 |
27 May 2022 | USD | 143.4 | 145.3 | 143.21 | 145.25 | 145.25 | +2.28 (+1.59%) | 2,299,400 |
26 May 2022 | USD | 141.85 | 143.54 | 141.59 | 142.97 | 142.97 | +1.88 (+1.33%) | 2,807,400 |
25 May 2022 | USD | 139.87 | 141.51 | 139.56 | 141.09 | 141.09 | +0.97 (+0.69%) | 3,090,200 |
24 May 2022 | USD | 138.92 | 140.39 | 137.53 | 140.12 | 140.12 | +0.58 (+0.42%) | 2,291,900 |
23 May 2022 | USD | 138.45 | 140.14 | 138.1 | 139.54 | 139.54 | +2.46 (+1.79%) | 2,548,300 |
20 May 2022 | USD | 137.62 | 138.08 | 134.44 | 137.08 | 137.08 | +0.27 (+0.20%) | 2,913,100 |
19 May 2022 | USD | 136.54 | 138.08 | 135.67 | 136.81 | 136.81 | -1.22 (-0.88%) | 3,169,500 |
18 May 2022 | USD | 141.66 | 141.76 | 137.56 | 138.03 | 138.03 | -4.75 (-3.33%) | 2,664,100 |
17 May 2022 | USD | 142.14 | 142.84 | 141.41 | 142.78 | 142.78 | +2.23 (+1.59%) | 3,947,100 |