Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 168.79 | 169.57 | 165.49 | 168.43 | 168.43 | +2.36 (+1.42%) | 371,300 |
3 Nov 2022 | USD | 166.8 | 167.61 | 165.62 | 166.07 | 166.07 | -2.31 (-1.37%) | 350,200 |
2 Nov 2022 | USD | 172.49 | 174.58 | 168.32 | 168.38 | 168.38 | -4.28 (-2.48%) | 898,300 |
1 Nov 2022 | USD | 175.72 | 175.86 | 172.25 | 172.66 | 172.66 | -1.06 (-0.61%) | 352,300 |
31 Oct 2022 | USD | 174.04 | 174.79 | 173.43 | 173.72 | 173.72 | -1.72 (-0.98%) | 169,300 |
28 Oct 2022 | USD | 170.75 | 175.64 | 170.75 | 175.44 | 175.44 | +4.34 (+2.54%) | 196,700 |
27 Oct 2022 | USD | 172.75 | 173.42 | 170.72 | 171.1 | 171.1 | -1.7 (-0.98%) | 331,000 |
26 Oct 2022 | USD | 172.27 | 175.33 | 172.23 | 172.8 | 172.8 | -2.11 (-1.21%) | 305,200 |
25 Oct 2022 | USD | 172.45 | 175.09 | 172.41 | 174.91 | 174.91 | +2.48 (+1.44%) | 292,200 |
24 Oct 2022 | USD | 170.88 | 172.99 | 169.62 | 172.43 | 172.43 | +2.19 (+1.29%) | 301,500 |
21 Oct 2022 | USD | 165.69 | 170.53 | 165.33 | 170.24 | 170.24 | +4.02 (+2.42%) | 405,100 |
20 Oct 2022 | USD | 167.04 | 169.36 | 165.82 | 166.22 | 166.22 | -1.18 (-0.70%) | 429,200 |
19 Oct 2022 | USD | 167.24 | 168.84 | 166.07 | 167.4 | 167.4 | -1.02 (-0.61%) | 242,700 |
18 Oct 2022 | USD | 170.31 | 170.51 | 166.77 | 168.42 | 168.42 | +1.85 (+1.11%) | 294,000 |
17 Oct 2022 | USD | 165.18 | 167.11 | 165.18 | 166.57 | 166.57 | +4.35 (+2.68%) | 339,200 |
14 Oct 2022 | USD | 167.01 | 167.68 | 161.91 | 162.22 | 162.22 | -3.54 (-2.14%) | 577,300 |
13 Oct 2022 | USD | 157.91 | 166.36 | 157.57 | 165.76 | 165.76 | +4.47 (+2.77%) | 705,400 |
12 Oct 2022 | USD | 161.69 | 162.67 | 161.09 | 161.29 | 161.29 | -0.23 (-0.14%) | 252,900 |
11 Oct 2022 | USD | 161.83 | 163.97 | 160.72 | 161.52 | 161.52 | -1.37 (-0.84%) | 352,000 |
10 Oct 2022 | USD | 164.4 | 164.43 | 161.58 | 162.89 | 162.89 | -1.19 (-0.73%) | 461,600 |
7 Oct 2022 | USD | 167.02 | 167.02 | 163.24 | 164.08 | 164.08 | -5.07 (-3.00%) | 264,200 |
6 Oct 2022 | USD | 170.1 | 171.53 | 168.94 | 169.15 | 169.15 | -1.62 (-0.95%) | 412,600 |
5 Oct 2022 | USD | 168.99 | 171.79 | 167.82 | 170.77 | 170.77 | -0.15 (-0.09%) | 236,200 |
4 Oct 2022 | USD | 168.86 | 171.07 | 168.67 | 170.92 | 170.92 | +4.91 (+2.96%) | 407,400 |
3 Oct 2022 | USD | 163.7 | 166.9 | 162.94 | 166.01 | 166.01 | +3.51 (+2.16%) | 373,000 |
30 Sep 2022 | USD | 164.94 | 166.39 | 162.22 | 162.5 | 162.5 | -2.82 (-1.71%) | 713,100 |
29 Sep 2022 | USD | 167.26 | 167.32 | 163.67 | 165.32 | 165.32 | -3.68 (-2.18%) | 425,100 |
28 Sep 2022 | USD | 166.4 | 169.88 | 165.39 | 169 | 169 | +2.88 (+1.73%) | 504,800 |
27 Sep 2022 | USD | 168.25 | 169.41 | 165 | 166.12 | 166.12 | -0.44 (-0.26%) | 562,200 |
26 Sep 2022 | USD | 166.78 | 168.99 | 166 | 166.56 | 166.56 | -1.95 (-1.16%) | 1,089,300 |