Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 132.04 | 134.94 | 130.25 | 134.43 | 134.43 | +2.42 (+1.83%) | 1,327,100 |
1 Feb 2023 | USD | 130.42 | 133.3 | 129.68 | 132.01 | 132.01 | +1.67 (+1.28%) | 1,661,300 |
31 Jan 2023 | USD | 128.35 | 130.47 | 127.65 | 130.34 | 130.34 | +2.69 (+2.11%) | 2,276,200 |
30 Jan 2023 | USD | 127.04 | 129.57 | 126.95 | 127.65 | 127.65 | +0.3 (+0.24%) | 1,333,300 |
27 Jan 2023 | USD | 127.31 | 128.65 | 127.02 | 127.35 | 127.35 | -0.35 (-0.27%) | 1,564,100 |
26 Jan 2023 | USD | 125.75 | 128.48 | 125.47 | 127.7 | 127.7 | -0.45 (-0.35%) | 2,149,900 |
25 Jan 2023 | USD | 129.08 | 129.33 | 127.77 | 128.15 | 128.15 | -2.82 (-2.15%) | 1,578,500 |
24 Jan 2023 | USD | 130.24 | 132.04 | 127.7 | 130.97 | 130.97 | +0.67 (+0.51%) | 1,259,500 |
23 Jan 2023 | USD | 130.1 | 132.3 | 128.79 | 130.3 | 130.3 | -0.7 (-0.53%) | 1,788,200 |
20 Jan 2023 | USD | 133.37 | 133.37 | 125.75 | 131 | 131 | +7.4 (+5.99%) | 4,117,400 |
19 Jan 2023 | USD | 125.78 | 126.53 | 123.32 | 123.6 | 123.6 | -4.18 (-3.27%) | 2,904,400 |
18 Jan 2023 | USD | 131.53 | 132 | 127.71 | 127.78 | 127.78 | -2.84 (-2.17%) | 1,973,300 |
17 Jan 2023 | USD | 132.36 | 132.64 | 129.55 | 130.62 | 130.62 | -1.78 (-1.34%) | 1,689,700 |
13 Jan 2023 | USD | 130.39 | 132.78 | 130.36 | 132.4 | 132.4 | +0.78 (+0.59%) | 871,200 |
12 Jan 2023 | USD | 132.49 | 132.61 | 130.53 | 131.62 | 131.62 | -0.47 (-0.36%) | 1,044,500 |
11 Jan 2023 | USD | 131.99 | 132.51 | 129.68 | 132.09 | 132.09 | +2.31 (+1.78%) | 1,417,500 |
10 Jan 2023 | USD | 127 | 129.85 | 126.87 | 129.78 | 129.78 | +0.91 (+0.71%) | 981,600 |
9 Jan 2023 | USD | 128.68 | 131.06 | 127.08 | 128.87 | 128.87 | +0.37 (+0.29%) | 1,299,600 |
6 Jan 2023 | USD | 124.86 | 128.87 | 123.6 | 128.5 | 128.5 | +5.39 (+4.38%) | 1,231,700 |
5 Jan 2023 | USD | 126.54 | 126.54 | 122.53 | 123.11 | 123.11 | -6.86 (-5.28%) | 1,610,700 |
4 Jan 2023 | USD | 128.85 | 130.22 | 127.91 | 129.97 | 129.97 | +3.13 (+2.47%) | 763,000 |
3 Jan 2023 | USD | 126.79 | 127.43 | 125.09 | 126.84 | 126.84 | +1.1 (+0.87%) | 1,001,100 |
30 Dec 2022 | USD | 125.22 | 126.01 | 124.17 | 125.74 | 125.74 | -0.66 (-0.52%) | 648,800 |
29 Dec 2022 | USD | 125.37 | 126.85 | 125.02 | 126.4 | 126.4 | +2.13 (+1.71%) | 648,800 |
28 Dec 2022 | USD | 127.01 | 127.54 | 124.25 | 124.27 | 124.27 | -2.15 (-1.70%) | 640,600 |
27 Dec 2022 | USD | 126.49 | 127.81 | 126.03 | 126.42 | 126.42 | -0.3 (-0.24%) | 701,900 |
23 Dec 2022 | USD | 125.25 | 126.79 | 124.92 | 126.72 | 126.72 | +0.86 (+0.68%) | 458,200 |
22 Dec 2022 | USD | 125.29 | 125.88 | 123.22 | 125.86 | 125.86 | -1.29 (-1.01%) | 722,700 |
21 Dec 2022 | USD | 125.73 | 127.8 | 125.73 | 127.15 | 127.15 | +2.39 (+1.92%) | 909,500 |
20 Dec 2022 | USD | 125.21 | 126.21 | 123.55 | 124.76 | 124.76 | -0.87 (-0.69%) | 1,106,800 |