Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 121.93 | 123.64 | 117.35 | 117.47 | 117.47 | -3.25 (-2.69%) | 2,397,600 |
4 Jan 2022 | USD | 123.41 | 125.72 | 120.09 | 120.72 | 120.72 | -0.42 (-0.35%) | 2,409,900 |
3 Jan 2022 | USD | 120.59 | 123.49 | 120.59 | 121.14 | 121.14 | +1.45 (+1.21%) | 2,165,500 |
31 Dec 2021 | USD | 119.27 | 120.78 | 118.58 | 119.69 | 119.69 | -0.02 (-0.02%) | 1,488,200 |
30 Dec 2021 | USD | 120.11 | 122.5 | 119.66 | 119.71 | 119.71 | -0.12 (-0.10%) | 1,290,000 |
29 Dec 2021 | USD | 120.25 | 121.56 | 118.63 | 119.83 | 119.83 | -0.26 (-0.22%) | 1,457,300 |
28 Dec 2021 | USD | 119.66 | 121.23 | 118.51 | 120.09 | 120.09 | -0.1 (-0.08%) | 1,546,300 |
27 Dec 2021 | USD | 118.88 | 120.25 | 117.45 | 120.19 | 120.19 | +1.65 (+1.39%) | 1,452,300 |
23 Dec 2021 | USD | 118 | 119.15 | 116.46 | 118.54 | 118.54 | +1.62 (+1.39%) | 1,799,800 |
22 Dec 2021 | USD | 113.98 | 119.27 | 113.74 | 116.92 | 116.92 | +2.7 (+2.36%) | 3,329,400 |
21 Dec 2021 | USD | 108.21 | 114.96 | 108.21 | 114.22 | 114.22 | +7.35 (+6.88%) | 2,725,600 |
20 Dec 2021 | USD | 100.79 | 106.95 | 100.41 | 106.87 | 106.87 | +1.73 (+1.65%) | 2,833,400 |
17 Dec 2021 | USD | 101.79 | 105.96 | 100.82 | 105.14 | 105.14 | +3.74 (+3.69%) | 3,833,000 |
16 Dec 2021 | USD | 106.72 | 107.8 | 100.19 | 101.4 | 101.4 | -5.02 (-4.72%) | 3,601,100 |
15 Dec 2021 | USD | 108.37 | 108.68 | 103.21 | 106.42 | 106.42 | -1.77 (-1.64%) | 2,574,100 |
14 Dec 2021 | USD | 107.15 | 110.72 | 106.81 | 108.19 | 108.19 | -0.41 (-0.38%) | 1,500,000 |
13 Dec 2021 | USD | 110.97 | 111.99 | 106.62 | 108.6 | 108.6 | -3.27 (-2.92%) | 2,276,400 |
10 Dec 2021 | USD | 111.26 | 112.9 | 110.17 | 111.87 | 111.87 | +1.14 (+1.03%) | 1,513,700 |
9 Dec 2021 | USD | 109.05 | 113.24 | 108.95 | 110.73 | 110.73 | +0.25 (+0.23%) | 1,854,100 |
8 Dec 2021 | USD | 109.08 | 113.4699 | 109.08 | 110.48 | 110.48 | +1.85 (+1.70%) | 2,180,876 |
7 Dec 2021 | USD | 109.61 | 110.67 | 107.55 | 108.63 | 108.63 | +1.52 (+1.42%) | 1,824,077 |
6 Dec 2021 | USD | 102 | 109.415 | 101.85 | 107.11 | 107.11 | +6.18 (+6.12%) | 2,886,544 |
3 Dec 2021 | USD | 106.56 | 106.56 | 99.16 | 100.93 | 100.93 | -5.38 (-5.06%) | 3,765,400 |
2 Dec 2021 | USD | 104.14 | 107.28 | 103.29 | 106.31 | 106.31 | +3.48 (+3.38%) | 2,713,100 |
1 Dec 2021 | USD | 109.76 | 109.95 | 102.33 | 102.83 | 102.83 | -3.82 (-3.58%) | 3,038,000 |
30 Nov 2021 | USD | 106.7 | 107.73 | 104.25 | 106.65 | 106.65 | -1.2 (-1.11%) | 3,134,300 |
29 Nov 2021 | USD | 106.19 | 109.62 | 104.81 | 107.85 | 107.85 | +4.32 (+4.17%) | 2,855,868 |
26 Nov 2021 | USD | 103.79 | 105.05 | 98.5 | 103.53 | 103.53 | -9.08 (-8.06%) | 4,582,100 |
24 Nov 2021 | USD | 111.57 | 113.53 | 110.85 | 112.61 | 112.61 | -0.13 (-0.12%) | 1,393,300 |
23 Nov 2021 | USD | 112.83 | 113.63 | 110.56 | 112.74 | 112.74 | +0.63 (+0.56%) | 1,451,100 |