Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 169.83 | 169.89 | 166.49 | 168.51 | 168.51 | -2.97 (-1.73%) | 614,000 |
22 Sep 2022 | USD | 172.07 | 173.09 | 170.97 | 171.48 | 171.48 | -1.04 (-0.60%) | 370,902 |
21 Sep 2022 | USD | 176.4 | 177.85 | 172.5 | 172.52 | 172.52 | -3.06 (-1.74%) | 554,100 |
20 Sep 2022 | USD | 175.73 | 176.63 | 174.25 | 175.58 | 175.58 | -1.65 (-0.93%) | 538,700 |
19 Sep 2022 | USD | 174.33 | 177.26 | 174.33 | 177.23 | 177.23 | +1.37 (+0.78%) | 223,600 |
16 Sep 2022 | USD | 175.19 | 176.2 | 174.18 | 175.86 | 175.86 | -1.14 (-0.64%) | 474,200 |
15 Sep 2022 | USD | 178.43 | 179.71 | 176.36 | 177 | 177 | -2.27 (-1.27%) | 497,200 |
14 Sep 2022 | USD | 178.92 | 179.87 | 177.67 | 179.27 | 179.27 | +1.1 (+0.62%) | 235,400 |
13 Sep 2022 | USD | 182.78 | 183.17 | 177.7 | 178.17 | 178.17 | -8.73 (-4.67%) | 330,400 |
12 Sep 2022 | USD | 185.64 | 187.13 | 185.64 | 186.9 | 186.9 | +2.26 (+1.22%) | 202,800 |
9 Sep 2022 | USD | 182.77 | 185.01 | 182.73 | 184.64 | 184.64 | +3.05 (+1.68%) | 191,600 |
8 Sep 2022 | USD | 179.64 | 182 | 178.97 | 181.59 | 181.59 | +0.91 (+0.50%) | 417,300 |
7 Sep 2022 | USD | 177.66 | 181.12 | 177.66 | 180.68 | 180.68 | +2.86 (+1.61%) | 198,800 |
6 Sep 2022 | USD | 179.18 | 179.46 | 176.88 | 177.82 | 177.82 | -0.96 (-0.54%) | 347,100 |
2 Sep 2022 | USD | 182.53 | 183.16 | 177.85 | 178.78 | 178.78 | -2.09 (-1.16%) | 551,700 |
1 Sep 2022 | USD | 179.11 | 180.99 | 177.97 | 180.87 | 180.87 | +0.76 (+0.42%) | 272,800 |
31 Aug 2022 | USD | 182.57 | 182.98 | 180.03 | 180.11 | 180.11 | -1.38 (-0.76%) | 248,600 |
30 Aug 2022 | USD | 184.24 | 184.24 | 180.42 | 181.49 | 181.49 | -1.97 (-1.07%) | 193,100 |
29 Aug 2022 | USD | 183.55 | 184.86 | 182.82 | 183.46 | 183.46 | -1.35 (-0.73%) | 165,300 |
26 Aug 2022 | USD | 191.29 | 191.82 | 184.81 | 184.81 | 184.81 | -6.62 (-3.46%) | 249,200 |
25 Aug 2022 | USD | 189.44 | 191.44 | 189.11 | 191.43 | 191.43 | +2.62 (+1.39%) | 110,900 |
24 Aug 2022 | USD | 188.31 | 189.62 | 188 | 188.81 | 188.81 | +0.34 (+0.18%) | 136,300 |
23 Aug 2022 | USD | 188.76 | 189.81 | 188.3 | 188.47 | 188.47 | -0.54 (-0.29%) | 224,700 |
22 Aug 2022 | USD | 190.99 | 190.99 | 188.59 | 189.01 | 189.01 | -4.28 (-2.21%) | 196,300 |
19 Aug 2022 | USD | 194.61 | 194.86 | 192.91 | 193.29 | 193.29 | -2.58 (-1.32%) | 173,200 |
18 Aug 2022 | USD | 195.45 | 196.3 | 194.85 | 195.87 | 195.87 | +0.36 (+0.18%) | 158,300 |
17 Aug 2022 | USD | 195.08 | 196.9 | 194.67 | 195.51 | 195.51 | -1.32 (-0.67%) | 150,500 |
16 Aug 2022 | USD | 195.77 | 197.77 | 195.59 | 196.83 | 196.83 | +0.44 (+0.22%) | 213,500 |
15 Aug 2022 | USD | 194.29 | 196.6 | 194.29 | 196.39 | 196.39 | +1.06 (+0.54%) | 183,900 |
12 Aug 2022 | USD | 193.1 | 195.34 | 192.44 | 195.33 | 195.33 | +3.33 (+1.73%) | 257,000 |