Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 134.67 | 135.94 | 132.66 | 133.63 | 133.63 | +0.62 (+0.47%) | 1,103,000 |
16 Dec 2022 | USD | 131.51 | 133.9 | 130.26 | 133.01 | 133.01 | -1.66 (-1.23%) | 3,025,500 |
15 Dec 2022 | USD | 134.43 | 135.52 | 132.82 | 134.67 | 134.67 | -1.49 (-1.09%) | 1,478,700 |
14 Dec 2022 | USD | 138.34 | 139.34 | 134.16 | 136.16 | 136.16 | -1.01 (-0.74%) | 1,300,500 |
13 Dec 2022 | USD | 137.78 | 139.44 | 136.07 | 137.17 | 137.17 | +3.01 (+2.24%) | 1,621,700 |
12 Dec 2022 | USD | 130.44 | 134.57 | 130.19 | 134.16 | 134.16 | +4.84 (+3.74%) | 1,387,500 |
9 Dec 2022 | USD | 133.74 | 134.68 | 129.01 | 129.32 | 129.32 | -4.12 (-3.09%) | 2,069,600 |
8 Dec 2022 | USD | 138.49 | 138.83 | 132.66 | 133.44 | 133.44 | -1.33 (-0.99%) | 2,136,500 |
7 Dec 2022 | USD | 135.9 | 136.72 | 133.63 | 134.77 | 134.77 | -0.84 (-0.62%) | 1,525,200 |
6 Dec 2022 | USD | 139.41 | 141.49 | 134.42 | 135.61 | 135.61 | -4.98 (-3.54%) | 1,756,800 |
5 Dec 2022 | USD | 146.31 | 147.53 | 140.09 | 140.59 | 140.59 | -3.43 (-2.38%) | 2,396,900 |
2 Dec 2022 | USD | 142.78 | 144.59 | 142 | 144.02 | 144.02 | +0.65 (+0.45%) | 1,632,300 |
1 Dec 2022 | USD | 145.73 | 147.12 | 143.25 | 143.37 | 143.37 | -0.54 (-0.38%) | 1,459,300 |
30 Nov 2022 | USD | 144.72 | 145.45 | 141.04 | 143.91 | 143.91 | +1.93 (+1.36%) | 2,800,500 |
29 Nov 2022 | USD | 141.02 | 142.99 | 140.19 | 141.98 | 141.98 | +2.46 (+1.76%) | 1,679,900 |
28 Nov 2022 | USD | 139.96 | 142.73 | 138.73 | 139.52 | 139.52 | -5.24 (-3.62%) | 2,391,600 |
25 Nov 2022 | USD | 145.49 | 146.2 | 144.09 | 144.76 | 144.76 | -0.14 (-0.10%) | 643,000 |
23 Nov 2022 | USD | 145.78 | 147.48 | 141.57 | 144.9 | 144.9 | -3.21 (-2.17%) | 1,594,100 |
22 Nov 2022 | USD | 144.04 | 149.17 | 142.84 | 148.11 | 148.11 | +7.19 (+5.10%) | 2,115,000 |
21 Nov 2022 | USD | 139.73 | 141.65 | 134.4 | 140.92 | 140.92 | -3.07 (-2.13%) | 2,617,900 |
18 Nov 2022 | USD | 142.54 | 144.63 | 139.39 | 143.99 | 143.99 | -2.68 (-1.83%) | 2,114,800 |
17 Nov 2022 | USD | 144.61 | 146.87 | 143.56 | 146.67 | 146.67 | -0.03 (-0.02%) | 1,582,500 |
16 Nov 2022 | USD | 147.64 | 149.39 | 145.37 | 146.7 | 146.7 | -2.74 (-1.83%) | 1,686,600 |
15 Nov 2022 | USD | 146.87 | 149.83 | 145.56 | 149.44 | 149.44 | +3.93 (+2.70%) | 1,866,100 |
14 Nov 2022 | USD | 144.7 | 147.91 | 144.15 | 145.51 | 145.51 | -0.07 (-0.05%) | 1,659,400 |
11 Nov 2022 | USD | 143.05 | 146.54 | 141.53 | 145.58 | 145.58 | +5.74 (+4.10%) | 2,308,300 |
10 Nov 2022 | USD | 140.73 | 140.99 | 137.51 | 139.84 | 139.84 | +2.13 (+1.55%) | 2,513,200 |
9 Nov 2022 | USD | 145.23 | 145.7 | 137.24 | 137.71 | 137.71 | -10.58 (-7.13%) | 2,204,100 |
8 Nov 2022 | USD | 147.6 | 149.42 | 145.63 | 148.29 | 148.29 | -0.45 (-0.30%) | 1,559,400 |
7 Nov 2022 | USD | 147.02 | 148.76 | 145.76 | 148.74 | 148.74 | +2.21 (+1.51%) | 1,943,100 |