Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 153.43 | 154.93 | 153.28 | 154.59 | 154.59 | +2.13 (+1.40%) | 1,478,900 |
8 Sep 2022 | USD | 150.24 | 152.54 | 149.76 | 152.46 | 152.46 | +1.43 (+0.95%) | 1,664,400 |
7 Sep 2022 | USD | 148.2 | 151.3 | 148.03 | 151.03 | 151.03 | +2.56 (+1.72%) | 1,913,400 |
6 Sep 2022 | USD | 149.63 | 149.77 | 147.79 | 148.47 | 148.47 | -0.61 (-0.41%) | 2,347,500 |
2 Sep 2022 | USD | 151.85 | 152.37 | 148.46 | 149.08 | 149.08 | -1.25 (-0.83%) | 2,135,000 |
1 Sep 2022 | USD | 149.12 | 150.44 | 148.1 | 150.33 | 150.33 | +0.37 (+0.25%) | 2,987,200 |
31 Aug 2022 | USD | 151.36 | 151.92 | 149.89 | 149.96 | 149.96 | -1.01 (-0.67%) | 1,514,700 |
30 Aug 2022 | USD | 153 | 153 | 150.38 | 150.97 | 150.97 | -1.8 (-1.18%) | 1,769,400 |
29 Aug 2022 | USD | 152.37 | 153.85 | 152.06 | 152.77 | 152.77 | -0.59 (-0.38%) | 3,808,700 |
26 Aug 2022 | USD | 157.98 | 158.09 | 153.31 | 153.36 | 153.36 | -4.51 (-2.86%) | 1,545,800 |
25 Aug 2022 | USD | 156.2 | 157.9 | 155.9 | 157.87 | 157.87 | +2.12 (+1.36%) | 1,097,100 |
24 Aug 2022 | USD | 155.11 | 156.16 | 154.75 | 155.75 | 155.75 | +0.69 (+0.44%) | 1,669,200 |
23 Aug 2022 | USD | 155.53 | 156.3 | 154.91 | 155.06 | 155.06 | -0.29 (-0.19%) | 869,000 |
22 Aug 2022 | USD | 156.44 | 156.6 | 155.05 | 155.35 | 155.35 | -2.98 (-1.88%) | 2,939,600 |
19 Aug 2022 | USD | 159.36 | 159.43 | 157.96 | 158.33 | 158.33 | -1.83 (-1.14%) | 1,384,000 |
18 Aug 2022 | USD | 159.96 | 160.35 | 159.38 | 160.16 | 160.16 | +0.41 (+0.26%) | 1,014,600 |
17 Aug 2022 | USD | 159.75 | 160.66 | 159.05 | 159.75 | 159.75 | -1.4 (-0.87%) | 1,282,500 |
16 Aug 2022 | USD | 160.18 | 161.77 | 160.18 | 161.15 | 161.15 | +0.67 (+0.42%) | 1,766,500 |
15 Aug 2022 | USD | 159.19 | 160.68 | 158.91 | 160.48 | 160.48 | +0.23 (+0.14%) | 2,480,900 |
12 Aug 2022 | USD | 158.55 | 160.31 | 158.23 | 160.25 | 160.25 | +2.36 (+1.49%) | 1,743,800 |
11 Aug 2022 | USD | 158.3 | 159.45 | 157.7 | 157.89 | 157.89 | +0.7 (+0.45%) | 1,389,200 |
10 Aug 2022 | USD | 156.46 | 157.32 | 156.22 | 157.19 | 157.19 | +2.83 (+1.83%) | 1,765,000 |
9 Aug 2022 | USD | 154.62 | 154.87 | 153.83 | 154.36 | 154.36 | -0.15 (-0.10%) | 2,497,200 |
8 Aug 2022 | USD | 154.86 | 155.9 | 154.31 | 154.51 | 154.51 | +0.32 (+0.21%) | 2,139,500 |
5 Aug 2022 | USD | 152.7 | 154.32 | 152.62 | 154.19 | 154.19 | +0.31 (+0.20%) | 1,589,700 |
4 Aug 2022 | USD | 154.63 | 154.7 | 153.79 | 153.88 | 153.88 | -0.73 (-0.47%) | 1,043,600 |
3 Aug 2022 | USD | 153.81 | 155.05 | 153.44 | 154.61 | 154.61 | +1.59 (+1.04%) | 1,395,600 |
2 Aug 2022 | USD | 153.8 | 154.77 | 152.94 | 153.02 | 153.02 | -1.12 (-0.73%) | 1,705,200 |
1 Aug 2022 | USD | 153.53 | 154.65 | 153.08 | 154.14 | 154.14 | -0.39 (-0.25%) | 4,046,200 |
29 Jul 2022 | USD | 152.97 | 154.88 | 152.91 | 154.53 | 154.53 | +1.37 (+0.89%) | 1,780,400 |