Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 169.85 | 173.9 | 168.58 | 173.41 | 34.682 | +2.19 (+1.28%) | 582,600 |
15 Sep 2022 | USD | 176.02 | 176.03 | 168.06 | 171.22 | 34.244 | -5.83 (-3.29%) | 382,500 |
14 Sep 2022 | USD | 177.31 | 177.84 | 175.69 | 177.05 | 35.41 | +1.01 (+0.57%) | 194,400 |
13 Sep 2022 | USD | 175.63 | 177.48 | 174.99 | 176.04 | 35.208 | -3.51 (-1.95%) | 224,000 |
12 Sep 2022 | USD | 177.81 | 179.56 | 176.54 | 179.55 | 35.91 | +2.55 (+1.44%) | 187,600 |
9 Sep 2022 | USD | 176.14 | 177.35 | 176 | 177 | 35.4 | +0.81 (+0.46%) | 176,300 |
8 Sep 2022 | USD | 170.44 | 176.28 | 170.44 | 176.19 | 35.238 | +5.13 (+3.00%) | 330,100 |
7 Sep 2022 | USD | 168.93 | 171.13 | 166.91 | 171.06 | 34.212 | +2.17 (+1.28%) | 150,200 |
6 Sep 2022 | USD | 165.26 | 175 | 165.26 | 168.89 | 33.778 | +4.21 (+2.56%) | 265,600 |
2 Sep 2022 | USD | 168.79 | 170.02 | 163.72 | 164.68 | 32.936 | -3.51 (-2.09%) | 209,200 |
1 Sep 2022 | USD | 166.86 | 168.27 | 164.85 | 168.19 | 33.638 | +0.48 (+0.29%) | 169,100 |
31 Aug 2022 | USD | 168.43 | 169.22 | 166.49 | 167.71 | 33.542 | +0.04 (+0.02%) | 188,300 |
30 Aug 2022 | USD | 169.2 | 169.22 | 166.26 | 167.67 | 33.534 | -1.1 (-0.65%) | 151,500 |
29 Aug 2022 | USD | 169.13 | 170.58 | 167.95 | 168.77 | 33.754 | -1.72 (-1.01%) | 144,200 |
26 Aug 2022 | USD | 174.92 | 174.96 | 170.3 | 170.49 | 34.098 | -4.5 (-2.57%) | 137,900 |
25 Aug 2022 | USD | 174.87 | 176.08 | 173.56 | 174.99 | 34.998 | +1.17 (+0.67%) | 89,500 |
24 Aug 2022 | USD | 175.47 | 176.15 | 172.83 | 173.82 | 34.764 | -1.54 (-0.88%) | 159,400 |
23 Aug 2022 | USD | 174.85 | 176.83 | 174.51 | 175.36 | 35.072 | +0.06 (+0.03%) | 153,700 |
22 Aug 2022 | USD | 176.26 | 177.52 | 174.63 | 175.3 | 35.06 | -2.23 (-1.26%) | 119,600 |
19 Aug 2022 | USD | 177.43 | 178.42 | 175.31 | 177.53 | 35.506 | -0.24 (-0.14%) | 253,500 |
18 Aug 2022 | USD | 178.09 | 179.81 | 177.03 | 177.77 | 35.554 | -0.61 (-0.34%) | 118,500 |
17 Aug 2022 | USD | 175.59 | 178.38 | 175.25 | 178.38 | 35.676 | +1.88 (+1.07%) | 129,500 |
16 Aug 2022 | USD | 174.11 | 176.96 | 174.01 | 176.5 | 35.3 | +1.77 (+1.01%) | 154,300 |
15 Aug 2022 | USD | 173.05 | 175.4 | 172.91 | 174.73 | 34.946 | +1.58 (+0.91%) | 159,400 |
12 Aug 2022 | USD | 171.61 | 174.21 | 171.32 | 173.15 | 34.63 | +2.27 (+1.33%) | 172,500 |
11 Aug 2022 | USD | 176.42 | 176.42 | 170.38 | 170.88 | 34.176 | -4.43 (-2.53%) | 163,700 |
10 Aug 2022 | USD | 175.67 | 177 | 174.63 | 175.31 | 35.062 | +2.12 (+1.22%) | 129,800 |
9 Aug 2022 | USD | 172.95 | 175.49 | 172.59 | 173.19 | 34.638 | -0.2 (-0.12%) | 208,600 |
8 Aug 2022 | USD | 173.73 | 174.94 | 171.41 | 173.39 | 34.678 | -0.12 (-0.07%) | 120,300 |
5 Aug 2022 | USD | 169.24 | 174.27 | 168.96 | 173.51 | 34.702 | +2.94 (+1.72%) | 139,500 |