Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 156.44 | 157.82 | 154.65 | 156.4 | 156.4 | +0.4 (+0.26%) | 1,165,900 |
3 Nov 2022 | USD | 152.7 | 157.5 | 151.97 | 156 | 156 | +2.8 (+1.83%) | 1,467,500 |
2 Nov 2022 | USD | 158.4 | 158.4 | 153.06 | 153.2 | 153.2 | -4.92 (-3.11%) | 2,321,400 |
1 Nov 2022 | USD | 159.02 | 159.94 | 157.2 | 158.12 | 158.12 | -0.38 (-0.24%) | 1,562,000 |
31 Oct 2022 | USD | 157.76 | 159.33 | 157.06 | 158.5 | 158.5 | -0.05 (-0.03%) | 1,955,800 |
28 Oct 2022 | USD | 155.91 | 159.42 | 155.34 | 158.55 | 158.55 | +2.34 (+1.50%) | 1,770,600 |
27 Oct 2022 | USD | 154.08 | 157.29 | 153.88 | 156.21 | 156.21 | +2.52 (+1.64%) | 2,921,900 |
26 Oct 2022 | USD | 154.83 | 156.53 | 153.39 | 153.69 | 153.69 | -0.21 (-0.14%) | 2,074,400 |
25 Oct 2022 | USD | 149.5 | 155.1 | 149.03 | 153.9 | 153.9 | +4.9 (+3.29%) | 2,612,100 |
24 Oct 2022 | USD | 144.75 | 149.99 | 144.44 | 149 | 149 | +5.39 (+3.75%) | 3,177,400 |
21 Oct 2022 | USD | 139.12 | 143.74 | 138.37 | 143.61 | 143.61 | +4.58 (+3.29%) | 2,033,300 |
20 Oct 2022 | USD | 140.9 | 140.93 | 137 | 139.03 | 139.03 | -0.94 (-0.67%) | 1,822,300 |
19 Oct 2022 | USD | 139.66 | 141.59 | 139.04 | 139.97 | 139.97 | +0.19 (+0.14%) | 1,408,400 |
18 Oct 2022 | USD | 139.4 | 141.18 | 138.18 | 139.78 | 139.78 | +2.61 (+1.90%) | 1,723,900 |
17 Oct 2022 | USD | 137.98 | 138.59 | 136.77 | 137.17 | 137.17 | +1.09 (+0.80%) | 3,604,100 |
14 Oct 2022 | USD | 140.73 | 141.65 | 135.7 | 136.08 | 136.08 | -4.44 (-3.16%) | 1,769,100 |
13 Oct 2022 | USD | 136.94 | 142.66 | 135.41 | 140.52 | 140.52 | +1.81 (+1.30%) | 1,780,800 |
12 Oct 2022 | USD | 142.06 | 143.35 | 138.65 | 138.71 | 138.71 | -2.98 (-2.10%) | 2,198,100 |
11 Oct 2022 | USD | 141.91 | 144.21 | 141.21 | 141.69 | 141.69 | +0.23 (+0.16%) | 1,513,400 |
10 Oct 2022 | USD | 142.18 | 142.31 | 139.56 | 141.46 | 141.46 | -0.49 (-0.35%) | 964,000 |
7 Oct 2022 | USD | 142.1 | 142.87 | 139.98 | 141.95 | 141.95 | -0.18 (-0.13%) | 3,123,100 |
6 Oct 2022 | USD | 143.12 | 144.52 | 141.42 | 142.13 | 142.13 | -0.63 (-0.44%) | 1,631,300 |
5 Oct 2022 | USD | 141.81 | 143.46 | 140.35 | 142.76 | 142.76 | +0.61 (+0.43%) | 1,240,400 |
4 Oct 2022 | USD | 142.47 | 143.91 | 140.69 | 142.15 | 142.15 | +0.5 (+0.35%) | 2,525,500 |
3 Oct 2022 | USD | 137.51 | 142.53 | 136.38 | 141.65 | 141.65 | +5.55 (+4.08%) | 2,259,700 |
30 Sep 2022 | USD | 137.07 | 137.8 | 134.3 | 136.1 | 136.1 | -0.74 (-0.54%) | 2,790,300 |
29 Sep 2022 | USD | 136.21 | 137.04 | 134.57 | 136.84 | 136.84 | -1.13 (-0.82%) | 2,232,300 |
28 Sep 2022 | USD | 136.94 | 138.89 | 135.75 | 137.97 | 137.97 | +1.93 (+1.42%) | 1,641,800 |
27 Sep 2022 | USD | 139.3 | 140.35 | 135.73 | 136.04 | 136.04 | -2.19 (-1.58%) | 2,726,200 |
26 Sep 2022 | USD | 141.95 | 143.37 | 138.18 | 138.23 | 138.23 | -3.06 (-2.17%) | 3,354,500 |