Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 131.16 | 133.62 | 130.59 | 133.01 | 133.01 | +0.44 (+0.33%) | 393,800 |
18 Jan 2023 | USD | 132.65 | 135.19 | 131.91 | 132.57 | 132.57 | +0.09 (+0.07%) | 585,100 |
17 Jan 2023 | USD | 133.81 | 135.44 | 132.41 | 132.48 | 132.48 | -1.29 (-0.96%) | 661,100 |
13 Jan 2023 | USD | 130.93 | 134.25 | 128.12 | 133.77 | 133.77 | +1.61 (+1.22%) | 1,294,700 |
12 Jan 2023 | USD | 135.46 | 135.46 | 131.23 | 132.16 | 132.16 | -3.37 (-2.49%) | 1,420,400 |
11 Jan 2023 | USD | 134.27 | 137.79 | 128.91 | 135.53 | 135.53 | +2.13 (+1.60%) | 1,693,500 |
10 Jan 2023 | USD | 134.39 | 140.54 | 132.26 | 133.4 | 133.4 | -0.49 (-0.37%) | 1,609,100 |
9 Jan 2023 | USD | 135.12 | 136.45 | 133.08 | 133.89 | 133.89 | +0.36 (+0.27%) | 674,900 |
6 Jan 2023 | USD | 140.53 | 140.53 | 131.02 | 133.53 | 133.53 | -5.28 (-3.80%) | 1,125,700 |
5 Jan 2023 | USD | 140.24 | 141.06 | 138.2 | 138.81 | 138.81 | -3.5 (-2.46%) | 764,000 |
4 Jan 2023 | USD | 142.79 | 144.21 | 141.06 | 142.31 | 142.31 | +1.17 (+0.83%) | 644,900 |
3 Jan 2023 | USD | 141.91 | 143.12 | 139.21 | 141.14 | 141.14 | +0.92 (+0.66%) | 900,800 |
30 Dec 2022 | USD | 142.11 | 142.11 | 138.3 | 140.22 | 140.22 | -2.62 (-1.83%) | 413,400 |
29 Dec 2022 | USD | 139.62 | 143.02 | 138.96 | 142.84 | 142.84 | +4.76 (+3.45%) | 287,700 |
28 Dec 2022 | USD | 140.23 | 141.26 | 137.92 | 138.08 | 138.08 | -2.12 (-1.51%) | 399,200 |
27 Dec 2022 | USD | 140.25 | 140.82 | 138.51 | 140.2 | 140.2 | -0.43 (-0.31%) | 331,900 |
23 Dec 2022 | USD | 141.12 | 141.12 | 139.59 | 140.63 | 140.63 | -0.75 (-0.53%) | 354,100 |
22 Dec 2022 | USD | 140.61 | 141.41 | 138.48 | 141.38 | 141.38 | -0.77 (-0.54%) | 303,400 |
21 Dec 2022 | USD | 141.37 | 144 | 139.94 | 142.15 | 142.15 | +2.67 (+1.91%) | 509,700 |
20 Dec 2022 | USD | 138.61 | 139.59 | 136.64 | 139.48 | 139.48 | +1.16 (+0.84%) | 693,900 |
19 Dec 2022 | USD | 138.41 | 139.62 | 137.16 | 138.32 | 138.32 | +0.66 (+0.48%) | 718,800 |
16 Dec 2022 | USD | 139.72 | 141.11 | 136.69 | 137.66 | 137.66 | -3.38 (-2.40%) | 2,061,200 |
15 Dec 2022 | USD | 141.64 | 141.87 | 139.94 | 141.04 | 141.04 | -2.67 (-1.86%) | 567,300 |
14 Dec 2022 | USD | 147.4 | 148.66 | 143.25 | 143.71 | 143.71 | -4.23 (-2.86%) | 741,700 |
13 Dec 2022 | USD | 148.48 | 150.17 | 144.18 | 147.94 | 147.94 | +5.41 (+3.80%) | 1,734,300 |
12 Dec 2022 | USD | 141.34 | 143.16 | 141.27 | 142.53 | 142.53 | +3.38 (+2.43%) | 732,100 |
9 Dec 2022 | USD | 141.39 | 142.64 | 139.06 | 139.15 | 139.15 | -2.79 (-1.97%) | 414,800 |
8 Dec 2022 | USD | 140.08 | 144.07 | 138.84 | 141.94 | 141.94 | +2.64 (+1.90%) | 780,600 |
7 Dec 2022 | USD | 137.95 | 141 | 137.95 | 139.3 | 139.3 | +2.01 (+1.46%) | 663,800 |
6 Dec 2022 | USD | 138.5 | 139.9 | 135.88 | 137.29 | 137.29 | +0.35 (+0.26%) | 632,200 |