Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 108.78 | 109.08 | 104.26 | 106.04 | 106.04 | -3.3 (-3.02%) | 842,800 |
22 Sep 2022 | USD | 111.4 | 111.76 | 109.02 | 109.34 | 109.34 | -2.41 (-2.16%) | 1,162,000 |
21 Sep 2022 | USD | 113.36 | 115.54 | 111.72 | 111.75 | 111.75 | -0.58 (-0.52%) | 502,200 |
20 Sep 2022 | USD | 114.02 | 114.18 | 111.6 | 112.33 | 112.33 | -2.39 (-2.08%) | 384,900 |
19 Sep 2022 | USD | 113.32 | 115.22 | 113.12 | 114.72 | 114.72 | -0.18 (-0.16%) | 631,300 |
16 Sep 2022 | USD | 114.01 | 115.34 | 112.29 | 114.9 | 114.9 | -0.09 (-0.08%) | 1,406,700 |
15 Sep 2022 | USD | 116.08 | 117.75 | 114.57 | 114.99 | 114.99 | -2.16 (-1.84%) | 908,200 |
14 Sep 2022 | USD | 117.47 | 118.19 | 116.06 | 117.15 | 117.15 | -0.01 (-0.01%) | 732,300 |
13 Sep 2022 | USD | 117.3 | 119.57 | 115.12 | 117.16 | 117.16 | -3.72 (-3.08%) | 1,076,800 |
12 Sep 2022 | USD | 120.85 | 121 | 119.49 | 120.88 | 120.88 | +0.91 (+0.76%) | 593,600 |
9 Sep 2022 | USD | 120.75 | 121.11 | 119.38 | 119.97 | 119.97 | +0.38 (+0.32%) | 1,057,900 |
8 Sep 2022 | USD | 117.45 | 119.87 | 116.52 | 119.59 | 119.59 | +1.08 (+0.91%) | 774,300 |
7 Sep 2022 | USD | 115 | 118.92 | 114.13 | 118.51 | 118.51 | +3.8 (+3.31%) | 1,146,600 |
6 Sep 2022 | USD | 115.05 | 116.28 | 113.74 | 114.71 | 114.71 | -0.34 (-0.30%) | 1,435,400 |
2 Sep 2022 | USD | 115.72 | 118.1 | 114.69 | 115.05 | 115.05 | +0.12 (+0.10%) | 1,406,900 |
1 Sep 2022 | USD | 113.96 | 115.25 | 112.18 | 114.93 | 114.93 | +0.04 (+0.03%) | 1,260,000 |
31 Aug 2022 | USD | 115.32 | 116.12 | 114.03 | 114.89 | 114.89 | +0.71 (+0.62%) | 1,615,800 |
30 Aug 2022 | USD | 115.3 | 115.76 | 113.03 | 114.18 | 114.18 | -0.34 (-0.30%) | 770,100 |
29 Aug 2022 | USD | 113.22 | 115.78 | 113.22 | 114.52 | 114.52 | -0.07 (-0.06%) | 590,800 |
26 Aug 2022 | USD | 119.36 | 119.48 | 114.43 | 114.59 | 114.59 | -4.73 (-3.96%) | 684,500 |
25 Aug 2022 | USD | 116.75 | 119.33 | 116.75 | 119.32 | 119.32 | +3.61 (+3.12%) | 433,800 |
24 Aug 2022 | USD | 115.42 | 116.28 | 114.47 | 115.71 | 115.71 | +1.04 (+0.91%) | 1,014,400 |
23 Aug 2022 | USD | 116.19 | 117.46 | 114.56 | 114.67 | 114.67 | -1.86 (-1.60%) | 492,600 |
22 Aug 2022 | USD | 118.06 | 118.11 | 116.38 | 116.53 | 116.53 | -2.97 (-2.49%) | 650,400 |
19 Aug 2022 | USD | 120.95 | 121.08 | 118.92 | 119.5 | 119.5 | -2.59 (-2.12%) | 378,100 |
18 Aug 2022 | USD | 122.5 | 122.89 | 121.78 | 122.09 | 122.09 | -0.38 (-0.31%) | 406,400 |
17 Aug 2022 | USD | 122.58 | 123.22 | 121.19 | 122.47 | 122.47 | -1.47 (-1.19%) | 915,900 |
16 Aug 2022 | USD | 124.19 | 125.15 | 123.05 | 123.94 | 123.94 | -1.22 (-0.97%) | 442,900 |
15 Aug 2022 | USD | 124.91 | 125.81 | 124.26 | 125.16 | 125.16 | +0.13 (+0.10%) | 871,700 |
12 Aug 2022 | USD | 124.4 | 125.08 | 122.83 | 125.03 | 125.03 | +0.98 (+0.79%) | 659,500 |