Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 172.36 | 172.36 | 167.66 | 169.82 | 169.82 | -1.48 (-0.86%) | 37,100 |
9 Dec 2022 | USD | 171 | 172 | 170.42 | 171.3 | 171.3 | -0.01 (-0.01%) | 37,600 |
8 Dec 2022 | USD | 172.71 | 172.74 | 171 | 171.31 | 171.31 | +0.2 (+0.12%) | 21,900 |
7 Dec 2022 | USD | 170.21 | 172.64 | 170.21 | 171.11 | 171.11 | +1.08 (+0.64%) | 17,200 |
6 Dec 2022 | USD | 173.72 | 174.95 | 170.03 | 170.03 | 170.03 | -5.83 (-3.32%) | 29,600 |
5 Dec 2022 | USD | 171.71 | 178.3 | 171.71 | 175.86 | 175.86 | +5.19 (+3.04%) | 26,600 |
2 Dec 2022 | USD | 170.62 | 171.34 | 168.63 | 170.67 | 170.67 | +0.11 (+0.06%) | 16,400 |
1 Dec 2022 | USD | 172 | 172 | 169 | 170.56 | 170.56 | -4.07 (-2.33%) | 25,900 |
30 Nov 2022 | USD | 170.5 | 174.63 | 170.5 | 174.63 | 174.63 | +7.55 (+4.52%) | 30,600 |
29 Nov 2022 | USD | 172.47 | 172.65 | 164.01 | 167.08 | 167.08 | -19.73 (-10.56%) | 88,500 |
28 Nov 2022 | USD | 186.91 | 187.63 | 185.8 | 186.81 | 186.81 | -2.92 (-1.54%) | 24,200 |
25 Nov 2022 | USD | 188.39 | 190.72 | 188.39 | 189.73 | 189.73 | +0.55 (+0.29%) | 3,900 |
23 Nov 2022 | USD | 188.52 | 190.27 | 188.52 | 189.18 | 189.18 | +0.66 (+0.35%) | 8,300 |
22 Nov 2022 | USD | 188.7 | 189.51 | 187.5 | 188.52 | 188.52 | -1.23 (-0.65%) | 12,000 |
21 Nov 2022 | USD | 191.67 | 191.67 | 189.46 | 189.75 | 189.75 | -3.48 (-1.80%) | 14,800 |
18 Nov 2022 | USD | 192.66 | 194.63 | 192.66 | 193.23 | 193.23 | +0.18 (+0.09%) | 10,000 |
17 Nov 2022 | USD | 192.03 | 193.4 | 191.83 | 193.05 | 193.05 | +1.35 (+0.70%) | 13,300 |
16 Nov 2022 | USD | 191.72 | 192.27 | 190.88 | 191.7 | 191.7 | +2.41 (+1.27%) | 12,400 |
15 Nov 2022 | USD | 189.77 | 190.98 | 187.77 | 189.29 | 189.29 | -0.49 (-0.26%) | 21,300 |
14 Nov 2022 | USD | 192.63 | 193.32 | 189.08 | 189.78 | 189.78 | -9.34 (-4.69%) | 30,100 |
11 Nov 2022 | USD | 198.98 | 199.94 | 197.67 | 199.12 | 199.12 | +0.14 (+0.07%) | 21,200 |
10 Nov 2022 | USD | 198 | 199.7 | 196.25 | 198.98 | 198.98 | +4.76 (+2.45%) | 24,800 |
9 Nov 2022 | USD | 195.41 | 196.7 | 194.13 | 194.22 | 194.22 | -1.28 (-0.65%) | 16,700 |
8 Nov 2022 | USD | 192.67 | 196.58 | 192.67 | 195.5 | 195.5 | +0.27 (+0.14%) | 21,600 |
7 Nov 2022 | USD | 196.01 | 196.01 | 193.67 | 195.23 | 195.23 | -1.51 (-0.77%) | 11,800 |
4 Nov 2022 | USD | 196.73 | 196.93 | 194.26 | 196.74 | 196.74 | +1.93 (+0.99%) | 15,500 |
3 Nov 2022 | USD | 195.2 | 196.23 | 194.46 | 194.81 | 194.81 | -3.49 (-1.76%) | 14,200 |
2 Nov 2022 | USD | 200.32 | 201.97 | 198.05 | 198.3 | 198.3 | -3.43 (-1.70%) | 22,800 |
1 Nov 2022 | USD | 204.27 | 204.27 | 200.46 | 201.73 | 201.73 | -1.01 (-0.50%) | 12,400 |
31 Oct 2022 | USD | 200.79 | 203.8 | 200.79 | 202.74 | 202.74 | -0.05 (-0.02%) | 13,000 |