Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | USD | 204.59 | 208.17 | 199.86 | 200.59 | 200.59 | +0.03 (+0.01%) | 100,600 |
26 Nov 2021 | USD | 201.27 | 205.85 | 195.34 | 200.56 | 200.56 | -7.76 (-3.73%) | 124,700 |
24 Nov 2021 | USD | 206.44 | 210.65 | 205.31 | 208.32 | 208.32 | +1.12 (+0.54%) | 89,900 |
23 Nov 2021 | USD | 206.75 | 208.73 | 202.92 | 207.2 | 207.2 | +1.7 (+0.83%) | 160,900 |
22 Nov 2021 | USD | 211.71 | 212.9 | 204.96 | 205.5 | 205.5 | -4.28 (-2.04%) | 136,700 |
19 Nov 2021 | USD | 218.65 | 218.65 | 209.75 | 209.78 | 209.78 | -9.43 (-4.30%) | 142,900 |
18 Nov 2021 | USD | 218.4 | 220.5 | 213.66 | 219.21 | 219.21 | +1.78 (+0.82%) | 178,500 |
17 Nov 2021 | USD | 217.93 | 221.65 | 213.21 | 217.43 | 217.43 | -1.63 (-0.74%) | 191,200 |
16 Nov 2021 | USD | 228.41 | 231.58 | 218.4 | 219.06 | 219.06 | -10.58 (-4.61%) | 236,600 |
15 Nov 2021 | USD | 231.3 | 231.3 | 223.9 | 229.64 | 229.64 | -1.5 (-0.65%) | 118,400 |
12 Nov 2021 | USD | 233.31 | 235.42 | 227.46 | 231.14 | 231.14 | -3.24 (-1.38%) | 121,400 |
11 Nov 2021 | USD | 236.56 | 239.63 | 234.35 | 234.38 | 234.38 | -1.72 (-0.73%) | 186,200 |
10 Nov 2021 | USD | 239.18 | 241.44 | 235.81 | 236.1 | 236.1 | -3.99 (-1.66%) | 77,300 |
9 Nov 2021 | USD | 242.14 | 242.14 | 238.01 | 240.09 | 240.09 | -1.26 (-0.52%) | 59,300 |
8 Nov 2021 | USD | 240.37 | 242.74 | 235.64 | 241.35 | 241.35 | +3.85 (+1.62%) | 82,500 |
5 Nov 2021 | USD | 233.12 | 239.33 | 227.59 | 237.5 | 237.5 | +7.54 (+3.28%) | 122,900 |
4 Nov 2021 | USD | 228.74 | 232.16 | 227.6 | 229.96 | 229.96 | +2.18 (+0.96%) | 109,700 |
3 Nov 2021 | USD | 225.39 | 228.22 | 222.33 | 227.78 | 227.78 | +1.33 (+0.59%) | 291,900 |
2 Nov 2021 | USD | 232.9 | 232.98 | 224.79 | 226.45 | 226.45 | -6.7 (-2.87%) | 154,800 |
1 Nov 2021 | USD | 233.93 | 234.74 | 231.44 | 233.15 | 233.15 | -0.78 (-0.33%) | 193,600 |
29 Oct 2021 | USD | 229.12 | 234.23 | 228.82 | 233.93 | 233.93 | +5.42 (+2.37%) | 174,100 |
28 Oct 2021 | USD | 223.48 | 228.89 | 221.73 | 228.51 | 228.51 | +6.54 (+2.95%) | 68,800 |
27 Oct 2021 | USD | 220.94 | 224.52 | 218.18 | 221.97 | 221.97 | -0.62 (-0.28%) | 159,700 |
26 Oct 2021 | USD | 221.21 | 225.05 | 219.05 | 222.59 | 222.59 | +2.18 (+0.99%) | 149,600 |
25 Oct 2021 | USD | 223.85 | 224.7 | 220 | 220.41 | 220.41 | -3.99 (-1.78%) | 165,900 |
22 Oct 2021 | USD | 229.58 | 231.23 | 223.85 | 224.4 | 224.4 | -5.09 (-2.22%) | 190,400 |
21 Oct 2021 | USD | 240.73 | 240.73 | 226.7 | 229.49 | 229.49 | +0.95 (+0.42%) | 219,500 |
20 Oct 2021 | USD | 226 | 228.93 | 224.55 | 228.54 | 228.54 | +2.03 (+0.90%) | 80,000 |
19 Oct 2021 | USD | 227.8 | 229.25 | 224.8 | 226.51 | 226.51 | +0.5 (+0.22%) | 68,600 |
18 Oct 2021 | USD | 220.38 | 226.36 | 218.53 | 226.01 | 226.01 | +4.36 (+1.97%) | 94,500 |