Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 126.04 | 126.95 | 124.8 | 125.63 | 125.63 | -0.54 (-0.43%) | 682,000 |
16 Dec 2022 | USD | 127.24 | 127.78 | 125.25 | 126.17 | 126.17 | -2.6 (-2.02%) | 1,658,600 |
15 Dec 2022 | USD | 130.43 | 130.43 | 128.13 | 128.77 | 128.77 | -4 (-3.01%) | 1,084,500 |
14 Dec 2022 | USD | 133.67 | 135.08 | 131.5 | 132.77 | 132.77 | -1.3 (-0.97%) | 880,800 |
13 Dec 2022 | USD | 136.93 | 137.72 | 133.13 | 134.07 | 134.07 | +1.75 (+1.32%) | 1,171,200 |
12 Dec 2022 | USD | 130.57 | 132.38 | 130.04 | 132.32 | 132.32 | +1.91 (+1.46%) | 1,038,300 |
9 Dec 2022 | USD | 130.45 | 131.71 | 130.04 | 130.41 | 130.41 | +0.05 (+0.04%) | 718,800 |
8 Dec 2022 | USD | 130.24 | 130.85 | 129.34 | 130.36 | 130.36 | +0.92 (+0.71%) | 1,099,100 |
7 Dec 2022 | USD | 131.3 | 131.96 | 128.8 | 129.44 | 129.44 | -2.6 (-1.97%) | 1,670,600 |
6 Dec 2022 | USD | 134.95 | 135.84 | 130.57 | 132.04 | 132.04 | -2.55 (-1.89%) | 885,400 |
5 Dec 2022 | USD | 135.36 | 135.91 | 133.8 | 134.59 | 134.59 | -2.71 (-1.97%) | 924,800 |
2 Dec 2022 | USD | 133.1 | 137.7 | 132.96 | 137.3 | 137.3 | +2.34 (+1.73%) | 776,600 |
1 Dec 2022 | USD | 136.4 | 136.98 | 133.98 | 134.96 | 134.96 | -0.26 (-0.19%) | 794,900 |
30 Nov 2022 | USD | 131.64 | 135.46 | 130.87 | 135.22 | 135.22 | +3.39 (+2.57%) | 2,036,700 |
29 Nov 2022 | USD | 130.7 | 132.6 | 130.66 | 131.83 | 131.83 | +1.53 (+1.17%) | 1,648,700 |
28 Nov 2022 | USD | 132.3 | 133.19 | 130.04 | 130.3 | 130.3 | -3.06 (-2.29%) | 1,049,300 |
25 Nov 2022 | USD | 132.35 | 133.37 | 132.17 | 133.36 | 133.36 | +0.3 (+0.23%) | 320,300 |
23 Nov 2022 | USD | 132.22 | 133.81 | 131.87 | 133.06 | 133.06 | +1.07 (+0.81%) | 1,078,900 |
22 Nov 2022 | USD | 130 | 132.08 | 129.18 | 131.99 | 131.99 | +2.94 (+2.28%) | 1,525,500 |
21 Nov 2022 | USD | 127.5 | 130.15 | 127.5 | 129.05 | 129.05 | +0.58 (+0.45%) | 1,223,900 |
18 Nov 2022 | USD | 128.82 | 130.27 | 127.33 | 128.47 | 128.47 | +1.81 (+1.43%) | 999,400 |
17 Nov 2022 | USD | 126.91 | 127.14 | 124.57 | 126.66 | 126.66 | -2.33 (-1.81%) | 1,051,300 |
16 Nov 2022 | USD | 129.21 | 129.97 | 128.22 | 128.99 | 128.99 | -0.51 (-0.39%) | 1,352,800 |
15 Nov 2022 | USD | 130.59 | 133.39 | 127.47 | 129.5 | 129.5 | +1.54 (+1.20%) | 1,639,400 |
14 Nov 2022 | USD | 128.98 | 129.96 | 127.6 | 127.96 | 127.96 | -2.13 (-1.64%) | 1,891,200 |
11 Nov 2022 | USD | 125.84 | 131 | 125.7 | 130.09 | 130.09 | +5.28 (+4.23%) | 2,106,300 |
10 Nov 2022 | USD | 120.26 | 124.88 | 119.96 | 124.81 | 124.81 | +10.63 (+9.31%) | 1,513,800 |
9 Nov 2022 | USD | 115.55 | 115.84 | 113.85 | 114.18 | 114.18 | -2.28 (-1.96%) | 759,600 |
8 Nov 2022 | USD | 117.03 | 118.15 | 115.46 | 116.46 | 116.46 | +0.12 (+0.10%) | 1,122,800 |
7 Nov 2022 | USD | 116.47 | 116.61 | 114.48 | 116.34 | 116.34 | +0.88 (+0.76%) | 1,375,200 |