Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 158.36 | 164.46 | 157.57 | 164.26 | 164.26 | +5.8 (+3.66%) | 19,199 |
11 Sep 2022 | USD | 158.13 | 158.46 | 157.2 | 158.46 | 158.46 | +0.33 (+0.21%) | 1,393 |
10 Sep 2022 | USD | 157.98 | 158.26 | 157 | 158.13 | 158.13 | +0.15 (+0.09%) | 742 |
9 Sep 2022 | USD | 154.79 | 157.98 | 154.79 | 157.98 | 157.98 | +3.19 (+2.06%) | 147,736 |
8 Sep 2022 | USD | 155.9 | 157.07 | 152.98 | 154.79 | 154.79 | -1.16 (-0.74%) | 134,614 |
7 Sep 2022 | USD | 154.81 | 156.72 | 153.52 | 155.95 | 155.95 | +1.14 (+0.74%) | 20,772 |
6 Sep 2022 | USD | 156.75 | 157.98 | 154.08 | 154.81 | 154.81 | -1.91 (-1.22%) | 47,205 |
5 Sep 2022 | USD | 155.69 | 157.07 | 155.37 | 156.72 | 156.72 | +1.03 (+0.66%) | 13,682 |
4 Sep 2022 | USD | 155.39 | 156.92 | 155.38 | 155.69 | 155.69 | +0.3 (+0.19%) | 1,040 |
3 Sep 2022 | USD | 156.24 | 156.96 | 155.25 | 155.39 | 155.39 | -0.85 (-0.54%) | 807 |
2 Sep 2022 | USD | 158.72 | 160.45 | 155.23 | 156.24 | 156.24 | -2.48 (-1.56%) | 47,769 |
1 Sep 2022 | USD | 156.24 | 159.19 | 154.67 | 158.72 | 158.72 | +2.48 (+1.59%) | 296,553 |
31 Aug 2022 | USD | 159.05 | 160.74 | 156.11 | 156.24 | 156.24 | -2.81 (-1.77%) | 31,577 |
30 Aug 2022 | USD | 161.97 | 163.46 | 157.98 | 159.05 | 159.05 | -2.92 (-1.80%) | 104,813 |
29 Aug 2022 | USD | 162.89 | 162.99 | 160 | 161.97 | 161.97 | -0.8 (-0.49%) | 107,749 |
28 Aug 2022 | USD | 163.04 | 163.1 | 161.48 | 162.77 | 162.77 | -0.27 (-0.17%) | 765 |
27 Aug 2022 | USD | 163.34 | 163.34 | 161.43 | 163.04 | 163.04 | -0.3 (-0.18%) | 37,181 |
26 Aug 2022 | USD | 170.51 | 171.11 | 163 | 163.34 | 163.34 | -7.18 (-4.21%) | 174,544 |
25 Aug 2022 | USD | 168.52 | 170.52 | 168.52 | 170.52 | 170.52 | +2 (+1.19%) | 81,585 |
24 Aug 2022 | USD | 167.92 | 168.58 | 166.59 | 168.52 | 168.52 | +0.58 (+0.35%) | 33,665 |
23 Aug 2022 | USD | 168.28 | 168.94 | 166.61 | 167.94 | 167.94 | -0.34 (-0.20%) | 232,085 |
22 Aug 2022 | USD | 171.02 | 171.03 | 167.56 | 168.28 | 168.28 | -2.74 (-1.60%) | 52,470 |
21 Aug 2022 | USD | 170.2 | 171.49 | 170.2 | 171.02 | 171.02 | +0.82 (+0.48%) | 907 |
20 Aug 2022 | USD | 171.68 | 171.68 | 170.19 | 170.2 | 170.2 | -1.48 (-0.86%) | 2,800 |
19 Aug 2022 | USD | 174.08 | 174.62 | 171.47 | 171.68 | 171.68 | -2.4 (-1.38%) | 215,811 |
18 Aug 2022 | USD | 173.62 | 175 | 172.8 | 174.08 | 174.08 | +0.46 (+0.26%) | 56,575 |
17 Aug 2022 | USD | 173.72 | 176.27 | 172.32 | 173.62 | 173.62 | -0.1 (-0.06%) | 211,326 |
16 Aug 2022 | USD | 173.34 | 173.87 | 171.92 | 173.72 | 173.72 | +0.38 (+0.22%) | 212,630 |
15 Aug 2022 | USD | 171.6 | 173.52 | 170.75 | 173.34 | 173.34 | +1.74 (+1.01%) | 15,374 |
14 Aug 2022 | USD | 172.8 | 172.93 | 171.47 | 171.6 | 171.6 | -1.2 (-0.69%) | 1,725 |