Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 138.58 | 139.87 | 136.16 | 136.41 | 136.41 | -2.5 (-1.80%) | 1,345,000 |
16 Dec 2021 | USD | 134.9 | 139.26 | 134.64 | 138.91 | 138.91 | +4.18 (+3.10%) | 837,000 |
15 Dec 2021 | USD | 135.35 | 136.12 | 134.07 | 134.73 | 134.73 | -0.45 (-0.33%) | 750,600 |
14 Dec 2021 | USD | 135.06 | 136.07 | 133.98 | 135.18 | 135.18 | +0.56 (+0.42%) | 884,400 |
13 Dec 2021 | USD | 132.81 | 135.1 | 131.84 | 134.62 | 134.62 | +1.74 (+1.31%) | 574,300 |
10 Dec 2021 | USD | 131.06 | 133.14 | 131.03 | 132.88 | 132.88 | +2.31 (+1.77%) | 616,900 |
9 Dec 2021 | USD | 129.74 | 131.31 | 129.54 | 130.57 | 130.57 | +0.69 (+0.53%) | 589,100 |
8 Dec 2021 | USD | 130.17 | 131.33 | 128.08 | 129.88 | 129.88 | -0.34 (-0.26%) | 664,241 |
7 Dec 2021 | USD | 130.45 | 131.7 | 129.51 | 130.22 | 130.22 | -0.76 (-0.58%) | 563,109 |
6 Dec 2021 | USD | 129.94 | 132.19 | 129.5 | 130.98 | 130.98 | +2.22 (+1.72%) | 875,874 |
3 Dec 2021 | USD | 128.96 | 129.77 | 128.48 | 128.76 | 128.76 | +0.91 (+0.71%) | 1,494,700 |
2 Dec 2021 | USD | 127.49 | 129.1 | 127.11 | 127.85 | 127.85 | +1.3 (+1.03%) | 1,008,200 |
1 Dec 2021 | USD | 127.44 | 128.52 | 126.45 | 126.55 | 126.55 | +0.08 (+0.06%) | 858,700 |
30 Nov 2021 | USD | 128.41 | 129.16 | 126.08 | 126.47 | 126.47 | -2.9 (-2.24%) | 1,724,500 |
29 Nov 2021 | USD | 131.22 | 131.6 | 129.17 | 129.37 | 129.37 | -1.58 (-1.21%) | 743,900 |
26 Nov 2021 | USD | 132.24 | 134.28 | 130.61 | 130.95 | 130.95 | -1.35 (-1.02%) | 579,600 |
24 Nov 2021 | USD | 134 | 134 | 130.98 | 132.3 | 132.3 | -1.33 (-1.00%) | 1,068,800 |
23 Nov 2021 | USD | 131.26 | 134.68 | 130.72 | 133.63 | 133.63 | +7.19 (+5.69%) | 2,006,600 |
22 Nov 2021 | USD | 124.14 | 127.88 | 124.09 | 126.44 | 126.44 | +2.13 (+1.71%) | 821,600 |
19 Nov 2021 | USD | 126.27 | 126.93 | 124.13 | 124.31 | 124.31 | -1.54 (-1.22%) | 811,800 |
18 Nov 2021 | USD | 126.81 | 127.02 | 124.6 | 125.85 | 125.85 | -1.95 (-1.53%) | 645,500 |
17 Nov 2021 | USD | 127 | 128.22 | 126.81 | 127.8 | 127.8 | +0.29 (+0.23%) | 597,500 |
16 Nov 2021 | USD | 129.14 | 129.46 | 127.47 | 127.51 | 127.51 | -1.41 (-1.09%) | 536,900 |
15 Nov 2021 | USD | 127.1 | 129.1 | 126.75 | 128.92 | 128.92 | +1.82 (+1.43%) | 621,500 |
12 Nov 2021 | USD | 126.11 | 127.95 | 125.67 | 127.1 | 127.1 | +1.02 (+0.81%) | 688,600 |
11 Nov 2021 | USD | 126.96 | 127.09 | 125.66 | 126.08 | 126.08 | -1.53 (-1.20%) | 627,300 |
10 Nov 2021 | USD | 127.96 | 128.5 | 126.62 | 127.61 | 127.61 | -0.97 (-0.75%) | 496,000 |
9 Nov 2021 | USD | 126.96 | 129.55 | 126.6 | 128.58 | 128.58 | +3.5 (+2.80%) | 840,100 |
8 Nov 2021 | USD | 125.73 | 125.78 | 123.89 | 125.08 | 125.08 | -0.7 (-0.56%) | 585,600 |
5 Nov 2021 | USD | 125.18 | 126.22 | 124.99 | 125.78 | 125.78 | +0.97 (+0.78%) | 417,500 |