Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 124.23 | 125.39 | 121.99 | 123 | 123 | -0.56 (-0.45%) | 1,125,600 |
16 Dec 2022 | USD | 124.17 | 125.74 | 123.17 | 123.56 | 123.56 | -1.09 (-0.87%) | 1,119,200 |
15 Dec 2022 | USD | 125.76 | 126.21 | 122.69 | 124.65 | 124.65 | -1.67 (-1.32%) | 430,900 |
14 Dec 2022 | USD | 122.58 | 127.76 | 122.01 | 126.32 | 126.32 | +3.44 (+2.80%) | 902,700 |
13 Dec 2022 | USD | 122.84 | 123.79 | 121.67 | 122.88 | 122.88 | +1.37 (+1.13%) | 666,400 |
12 Dec 2022 | USD | 119.06 | 122.95 | 118.46 | 121.51 | 121.51 | +3.15 (+2.66%) | 616,900 |
9 Dec 2022 | USD | 119.11 | 119.65 | 116.91 | 118.36 | 118.36 | -0.98 (-0.82%) | 686,100 |
8 Dec 2022 | USD | 120.2 | 121 | 118.56 | 119.34 | 119.34 | -0.42 (-0.35%) | 815,900 |
7 Dec 2022 | USD | 119.59 | 121.39 | 118.2 | 119.76 | 119.76 | -0.34 (-0.28%) | 611,700 |
6 Dec 2022 | USD | 123.03 | 123.03 | 119.36 | 120.1 | 120.1 | -2.86 (-2.33%) | 655,000 |
5 Dec 2022 | USD | 124.73 | 125.08 | 120.6 | 122.96 | 122.96 | -3.29 (-2.61%) | 928,600 |
2 Dec 2022 | USD | 122.17 | 127.32 | 120.86 | 126.25 | 126.25 | +3.27 (+2.66%) | 1,019,900 |
1 Dec 2022 | USD | 122.57 | 123.65 | 120.1 | 122.98 | 122.98 | +0.17 (+0.14%) | 940,300 |
30 Nov 2022 | USD | 118.52 | 123.34 | 116.3 | 122.81 | 122.81 | +5.71 (+4.88%) | 1,487,400 |
29 Nov 2022 | USD | 118 | 120.39 | 116.39 | 117.1 | 117.1 | -1.03 (-0.87%) | 883,500 |
28 Nov 2022 | USD | 120.16 | 123.74 | 116.83 | 118.13 | 118.13 | +3.56 (+3.11%) | 2,221,300 |
25 Nov 2022 | USD | 114.57 | 115.48 | 113.79 | 114.57 | 114.57 | -0.17 (-0.15%) | 214,700 |
23 Nov 2022 | USD | 112.69 | 118.8 | 111.37 | 114.74 | 114.74 | +2.76 (+2.46%) | 785,100 |
22 Nov 2022 | USD | 109.72 | 112.12 | 108.91 | 111.98 | 111.98 | +1.43 (+1.29%) | 902,600 |
21 Nov 2022 | USD | 112 | 113.05 | 110.09 | 110.55 | 110.55 | -1.45 (-1.29%) | 442,000 |
18 Nov 2022 | USD | 111.13 | 113.09 | 110.49 | 112 | 112 | +2.04 (+1.86%) | 847,500 |
17 Nov 2022 | USD | 108.52 | 110.54 | 107.81 | 109.96 | 109.96 | +0.69 (+0.63%) | 398,700 |
16 Nov 2022 | USD | 109.88 | 110.89 | 107.51 | 109.27 | 109.27 | -0.41 (-0.37%) | 754,700 |
15 Nov 2022 | USD | 110 | 110.49 | 108.25 | 109.68 | 109.68 | +1.45 (+1.34%) | 818,400 |
14 Nov 2022 | USD | 107.51 | 109.41 | 106.05 | 108.23 | 108.23 | +1.33 (+1.24%) | 835,600 |
11 Nov 2022 | USD | 105.96 | 107.98 | 103.96 | 106.9 | 106.9 | +0.02 (+0.02%) | 781,000 |
10 Nov 2022 | USD | 107.72 | 108.22 | 105.08 | 106.88 | 106.88 | +2.94 (+2.83%) | 1,115,300 |
9 Nov 2022 | USD | 105.22 | 105.75 | 103.24 | 103.94 | 103.94 | -1.22 (-1.16%) | 865,200 |
8 Nov 2022 | USD | 100.39 | 107.96 | 100.39 | 105.16 | 105.16 | +4.77 (+4.75%) | 1,532,300 |
7 Nov 2022 | USD | 103.18 | 104.2 | 100.21 | 100.39 | 100.39 | -3.24 (-3.13%) | 905,400 |