| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 141.8 | 144.37 | 137.52 | 138.98 | 138.98 | -2.69 (-1.90%) | 378,900 |
| 16 Dec 2022 | USD | 140.67 | 144.59 | 139.65 | 141.67 | 141.67 | -0.95 (-0.67%) | 765,400 |
| 15 Dec 2022 | USD | 141.68 | 144.12 | 139.98 | 142.62 | 142.62 | +0.62 (+0.44%) | 624,300 |
| 14 Dec 2022 | USD | 145.51 | 146.229 | 140.625 | 142 | 142 | -3.84 (-2.63%) | 420,700 |
| 13 Dec 2022 | USD | 147.05 | 151.08 | 143.88 | 145.84 | 145.84 | +0.73 (+0.50%) | 626,200 |
| 12 Dec 2022 | USD | 143.13 | 145.4 | 141.2 | 145.11 | 145.11 | +1.94 (+1.36%) | 721,900 |
| 9 Dec 2022 | USD | 145.59 | 148.492 | 142.01 | 143.17 | 143.17 | -2.95 (-2.02%) | 433,800 |
| 8 Dec 2022 | USD | 152 | 152.62 | 144.82 | 146.12 | 146.12 | -2.62 (-1.76%) | 353,600 |
| 7 Dec 2022 | USD | 148.94 | 151.5 | 143.75 | 148.74 | 148.74 | -0.41 (-0.27%) | 629,200 |
| 6 Dec 2022 | USD | 147.28 | 153.12 | 147.28 | 149.15 | 149.15 | +2.19 (+1.49%) | 330,200 |
| 5 Dec 2022 | USD | 154.55 | 157.19 | 146.15 | 146.96 | 146.96 | -6.78 (-4.41%) | 639,200 |
| 2 Dec 2022 | USD | 148.1 | 154.4 | 146.99 | 153.74 | 153.74 | +3.86 (+2.58%) | 382,700 |
| 1 Dec 2022 | USD | 152.7 | 155 | 148.38 | 149.88 | 149.88 | -4.87 (-3.15%) | 336,800 |
| 30 Nov 2022 | USD | 148.73 | 155.71 | 148.56 | 154.75 | 154.75 | +7.32 (+4.97%) | 836,500 |
| 29 Nov 2022 | USD | 143.06 | 149.485 | 143 | 147.43 | 147.43 | -5.57 (-3.64%) | 838,300 |
| 28 Nov 2022 | USD | 155.27 | 157.98 | 151.68 | 153 | 153 | -3.87 (-2.47%) | 688,100 |
| 25 Nov 2022 | USD | 155 | 158.92 | 155 | 156.87 | 156.87 | +1.13 (+0.73%) | 218,492 |
| 23 Nov 2022 | USD | 154.37 | 157.4 | 152.783 | 155.74 | 155.74 | +0.59 (+0.38%) | 282,800 |
| 22 Nov 2022 | USD | 157.36 | 158.33 | 154.85 | 155.15 | 155.15 | +0.82 (+0.53%) | 503,600 |
| 21 Nov 2022 | USD | 148 | 156.43 | 148 | 154.33 | 154.33 | +3.95 (+2.63%) | 461,900 |
| 18 Nov 2022 | USD | 150.52 | 150.75 | 146.24 | 150.38 | 150.38 | -1.44 (-0.95%) | 417,200 |
| 17 Nov 2022 | USD | 146.53 | 151.92 | 142.825 | 151.82 | 151.82 | +1 (+0.66%) | 345,200 |
| 16 Nov 2022 | USD | 152.42 | 154.04 | 149.034 | 150.82 | 150.82 | -4.19 (-2.70%) | 274,500 |
| 15 Nov 2022 | USD | 148.94 | 155.01 | 144.44 | 155.01 | 155.01 | +6.7 (+4.52%) | 430,600 |
| 14 Nov 2022 | USD | 149.32 | 154.25 | 147.88 | 148.31 | 148.31 | -2.04 (-1.36%) | 339,600 |
| 11 Nov 2022 | USD | 155.34 | 156.04 | 146.61 | 150.35 | 150.35 | -1.81 (-1.19%) | 378,700 |
| 10 Nov 2022 | USD | 155.77 | 156.53 | 148.38 | 152.16 | 152.16 | +1.93 (+1.28%) | 307,600 |
| 9 Nov 2022 | USD | 160 | 161.36 | 148.67 | 150.23 | 150.23 | -12.69 (-7.79%) | 635,400 |
| 8 Nov 2022 | USD | 161.46 | 166.45 | 159.51 | 162.92 | 162.92 | +0.21 (+0.13%) | 256,300 |
| 7 Nov 2022 | USD | 162.77 | 166.62 | 160 | 162.71 | 162.71 | +0.76 (+0.47%) | 313,000 |
