Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 149.79 | 150.81 | 143.92 | 146.48 | 146.48 | -6.51 (-4.26%) | 2,929,800 |
2 Nov 2022 | USD | 158.96 | 159.26 | 152.3 | 152.99 | 152.99 | -7.08 (-4.42%) | 2,596,000 |
1 Nov 2022 | USD | 162.42 | 163 | 159.22 | 160.07 | 160.07 | -0.04 (-0.02%) | 1,573,600 |
31 Oct 2022 | USD | 158.75 | 162.54 | 158.14 | 160.11 | 160.11 | +0.46 (+0.29%) | 2,493,000 |
28 Oct 2022 | USD | 156.25 | 160.01 | 155.29 | 159.65 | 159.65 | +3.4 (+2.18%) | 1,796,900 |
27 Oct 2022 | USD | 156.79 | 158.47 | 156 | 156.25 | 156.25 | +1.21 (+0.78%) | 1,624,700 |
26 Oct 2022 | USD | 156.67 | 158.82 | 154.15 | 155.04 | 155.04 | -0.39 (-0.25%) | 2,464,400 |
25 Oct 2022 | USD | 154.36 | 156.11 | 153.11 | 155.43 | 155.43 | +0.45 (+0.29%) | 1,697,100 |
24 Oct 2022 | USD | 154.27 | 156.47 | 152.41 | 154.98 | 154.98 | +1.49 (+0.97%) | 1,967,900 |
21 Oct 2022 | USD | 146.71 | 154.01 | 146.5 | 153.49 | 153.49 | +5.97 (+4.05%) | 2,339,400 |
20 Oct 2022 | USD | 150.57 | 153.17 | 147.17 | 147.52 | 147.52 | -2.47 (-1.65%) | 1,408,200 |
19 Oct 2022 | USD | 148.64 | 151.67 | 148.64 | 149.99 | 149.99 | 0.0 (0.0%) | 1,173,800 |
18 Oct 2022 | USD | 151.48 | 153.88 | 148.58 | 149.99 | 149.99 | +2.14 (+1.45%) | 1,870,900 |
17 Oct 2022 | USD | 146.99 | 148.43 | 145.84 | 147.85 | 147.85 | +4.32 (+3.01%) | 2,060,000 |
14 Oct 2022 | USD | 146.01 | 147.84 | 142.52 | 143.53 | 143.53 | +0.31 (+0.22%) | 2,076,000 |
13 Oct 2022 | USD | 138.76 | 144.11 | 137.26 | 143.22 | 143.22 | +1.35 (+0.95%) | 2,398,500 |
12 Oct 2022 | USD | 138.5 | 143.25 | 137.29 | 141.87 | 141.87 | +3.08 (+2.22%) | 1,855,500 |
11 Oct 2022 | USD | 140.84 | 141.56 | 137.25 | 138.79 | 138.79 | -1.71 (-1.22%) | 1,873,800 |
10 Oct 2022 | USD | 142.12 | 143.41 | 139.47 | 140.5 | 140.5 | -1 (-0.71%) | 1,509,100 |
7 Oct 2022 | USD | 141.93 | 142.17 | 139.31 | 141.5 | 141.5 | -2.57 (-1.78%) | 2,409,100 |
6 Oct 2022 | USD | 146.77 | 148.27 | 143.6 | 144.07 | 144.07 | -3.11 (-2.11%) | 1,653,300 |
5 Oct 2022 | USD | 145.3 | 148.21 | 144.82 | 147.18 | 147.18 | -0.38 (-0.26%) | 1,489,000 |
4 Oct 2022 | USD | 144.39 | 148.72 | 143.4 | 147.56 | 147.56 | +6.76 (+4.80%) | 2,128,600 |
3 Oct 2022 | USD | 142.09 | 142.66 | 138.71 | 140.8 | 140.8 | +0.66 (+0.47%) | 2,107,000 |
30 Sep 2022 | USD | 139.9 | 143.98 | 138.27 | 140.14 | 140.14 | -0.37 (-0.26%) | 2,100,800 |
29 Sep 2022 | USD | 141.98 | 142.32 | 138.98 | 140.51 | 140.51 | -3.31 (-2.30%) | 1,871,000 |
28 Sep 2022 | USD | 139.06 | 144.56 | 138.51 | 143.82 | 143.82 | +5.14 (+3.71%) | 2,085,100 |
27 Sep 2022 | USD | 139.4 | 141.11 | 136.89 | 138.68 | 138.68 | +2.46 (+1.81%) | 2,251,200 |
26 Sep 2022 | USD | 137.78 | 140.21 | 136.02 | 136.22 | 136.22 | -1.26 (-0.92%) | 1,946,900 |
23 Sep 2022 | USD | 138.15 | 138.32 | 135.9 | 137.48 | 137.48 | -2.63 (-1.88%) | 2,414,600 |