Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 155.18 | 155.18 | 151.52 | 153.78 | 153.78 | -3.24 (-2.06%) | 78,900 |
28 Jun 2022 | USD | 162.25 | 163.85 | 156.92 | 157.02 | 157.02 | -4.5 (-2.79%) | 41,500 |
27 Jun 2022 | USD | 162.6 | 163.79 | 159.77 | 161.52 | 161.52 | +0.44 (+0.27%) | 76,300 |
24 Jun 2022 | USD | 158.19 | 162.58 | 158.05 | 161.08 | 161.08 | +5 (+3.20%) | 95,800 |
23 Jun 2022 | USD | 157 | 157 | 153.54 | 156.08 | 156.08 | +0.27 (+0.17%) | 67,800 |
22 Jun 2022 | USD | 155 | 157.86 | 154.39 | 155.81 | 155.81 | -1.6 (-1.02%) | 42,600 |
21 Jun 2022 | USD | 156.66 | 159.28 | 156.35 | 157.41 | 157.41 | +3.53 (+2.29%) | 75,400 |
17 Jun 2022 | USD | 152.4 | 154.95 | 150.39 | 153.88 | 153.88 | +2.54 (+1.68%) | 78,500 |
16 Jun 2022 | USD | 157.01 | 157.58 | 149.91 | 151.34 | 151.34 | -10.67 (-6.59%) | 92,700 |
15 Jun 2022 | USD | 161.09 | 164.47 | 158.46 | 162.01 | 162.01 | +3.04 (+1.91%) | 107,200 |
14 Jun 2022 | USD | 159.39 | 160.28 | 157.07 | 158.97 | 158.97 | +1.19 (+0.75%) | 57,100 |
13 Jun 2022 | USD | 162.15 | 164.44 | 157.41 | 157.78 | 157.78 | -10.79 (-6.40%) | 139,300 |
10 Jun 2022 | USD | 170.69 | 172.49 | 167.87 | 168.57 | 168.57 | -6.02 (-3.45%) | 76,200 |
9 Jun 2022 | USD | 177.52 | 180.84 | 174.49 | 174.59 | 174.59 | -4.51 (-2.52%) | 60,500 |
8 Jun 2022 | USD | 182.4 | 183.18 | 178.18 | 179.1 | 179.1 | -4.37 (-2.38%) | 54,000 |
7 Jun 2022 | USD | 178.91 | 183.47 | 178.46 | 183.47 | 183.47 | +2.19 (+1.21%) | 36,300 |
6 Jun 2022 | USD | 185.32 | 186.23 | 180.3 | 181.28 | 181.28 | -0.59 (-0.32%) | 62,800 |
3 Jun 2022 | USD | 183.91 | 184.48 | 181.17 | 181.87 | 181.87 | -5.7 (-3.04%) | 62,000 |
2 Jun 2022 | USD | 180.11 | 187.57 | 179.89 | 187.57 | 187.57 | +6.94 (+3.84%) | 83,800 |
1 Jun 2022 | USD | 183.59 | 184.66 | 177.86 | 180.63 | 180.63 | -2.07 (-1.13%) | 84,100 |
31 May 2022 | USD | 183.31 | 184.28 | 180.05 | 182.7 | 182.7 | -1.03 (-0.56%) | 73,100 |
27 May 2022 | USD | 178.38 | 184.04 | 178.38 | 183.73 | 183.73 | +7.76 (+4.41%) | 66,800 |
26 May 2022 | USD | 168.21 | 176.84 | 167.97 | 175.97 | 175.97 | +6.88 (+4.07%) | 93,600 |
25 May 2022 | USD | 164.98 | 170.34 | 164.98 | 169.09 | 169.09 | +2.84 (+1.71%) | 58,900 |
24 May 2022 | USD | 169.07 | 169.07 | 164.48 | 166.25 | 166.25 | -5.47 (-3.19%) | 82,800 |
23 May 2022 | USD | 171.57 | 172.23 | 167.92 | 171.72 | 171.72 | +0.06 (+0.03%) | 107,600 |
20 May 2022 | USD | 174.66 | 174.89 | 164.55 | 171.66 | 171.66 | +0.07 (+0.04%) | 157,400 |
19 May 2022 | USD | 169.31 | 174.95 | 168.66 | 171.59 | 171.59 | +1.36 (+0.80%) | 59,700 |
18 May 2022 | USD | 174.34 | 178.2 | 169.2 | 170.23 | 170.23 | -7.18 (-4.05%) | 116,400 |
17 May 2022 | USD | 174.31 | 177.58 | 173.04 | 177.41 | 177.41 | +7.9 (+4.66%) | 153,300 |