Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 132.84 | 133.38 | 129.27 | 130.97 | 130.97 | -1.24 (-0.94%) | 187,800 |
16 Dec 2022 | USD | 134.08 | 134.79 | 130.14 | 132.21 | 132.21 | -1.3 (-0.97%) | 822,600 |
15 Dec 2022 | USD | 138.87 | 138.87 | 133.01 | 133.51 | 133.51 | -7.67 (-5.43%) | 304,400 |
14 Dec 2022 | USD | 142.19 | 145.96 | 140.61 | 141.18 | 141.18 | -2.49 (-1.73%) | 149,400 |
13 Dec 2022 | USD | 147.73 | 147.73 | 141.98 | 143.67 | 143.67 | +1.67 (+1.18%) | 202,500 |
12 Dec 2022 | USD | 136.68 | 143.03 | 135.77 | 142 | 142 | +4.65 (+3.39%) | 232,500 |
9 Dec 2022 | USD | 142.61 | 143.41 | 137.18 | 137.35 | 137.35 | -7.57 (-5.22%) | 240,000 |
8 Dec 2022 | USD | 144.2 | 147.11 | 142.85 | 144.92 | 144.92 | +1.56 (+1.09%) | 193,900 |
7 Dec 2022 | USD | 144.3 | 146.18 | 143.03 | 143.36 | 143.36 | -2.86 (-1.96%) | 159,000 |
6 Dec 2022 | USD | 148.65 | 150.14 | 144.11 | 146.22 | 146.22 | -1.87 (-1.26%) | 180,000 |
5 Dec 2022 | USD | 148.15 | 148.2 | 144.51 | 148.09 | 148.09 | -1.7 (-1.13%) | 161,900 |
2 Dec 2022 | USD | 146.83 | 150.77 | 145.83 | 149.79 | 149.79 | +1.65 (+1.11%) | 207,900 |
1 Dec 2022 | USD | 146.9 | 149.31 | 145.56 | 148.14 | 148.14 | +1.34 (+0.91%) | 222,400 |
30 Nov 2022 | USD | 143.09 | 146.8 | 139.64 | 146.8 | 146.8 | +5.51 (+3.90%) | 369,300 |
29 Nov 2022 | USD | 143.96 | 146.33 | 140.75 | 141.29 | 141.29 | -1.86 (-1.30%) | 342,800 |
28 Nov 2022 | USD | 145.28 | 146.95 | 143.11 | 143.15 | 143.15 | -4.15 (-2.82%) | 136,000 |
25 Nov 2022 | USD | 147.11 | 148 | 146.51 | 147.3 | 147.3 | -0.89 (-0.60%) | 39,700 |
23 Nov 2022 | USD | 148.64 | 150.54 | 147.38 | 148.19 | 148.19 | -1.54 (-1.03%) | 233,800 |
22 Nov 2022 | USD | 147.5 | 150.18 | 146.09 | 149.73 | 149.73 | +3.35 (+2.29%) | 192,600 |
21 Nov 2022 | USD | 145.59 | 148.01 | 145.03 | 146.38 | 146.38 | -1.46 (-0.99%) | 208,500 |
18 Nov 2022 | USD | 145.35 | 147.97 | 142.91 | 147.84 | 147.84 | +5.51 (+3.87%) | 233,300 |
17 Nov 2022 | USD | 138.22 | 142.33 | 138.1 | 142.33 | 142.33 | +0.82 (+0.58%) | 285,800 |
16 Nov 2022 | USD | 142.48 | 143.88 | 140.71 | 141.51 | 141.51 | -3.01 (-2.08%) | 231,700 |
15 Nov 2022 | USD | 145.76 | 147.84 | 143.92 | 144.52 | 144.52 | +1.88 (+1.32%) | 253,600 |
14 Nov 2022 | USD | 145.1 | 146.07 | 142.58 | 142.64 | 142.64 | -5.2 (-3.52%) | 383,000 |
11 Nov 2022 | USD | 144.7 | 152.1 | 144.33 | 147.84 | 147.84 | +3.47 (+2.40%) | 416,400 |
10 Nov 2022 | USD | 142.48 | 146 | 141 | 144.37 | 144.37 | +9.43 (+6.99%) | 380,200 |
9 Nov 2022 | USD | 133.91 | 137.8 | 133.4 | 134.94 | 134.94 | -1.56 (-1.14%) | 278,100 |
8 Nov 2022 | USD | 137.48 | 139.43 | 135.06 | 136.5 | 136.5 | -0.45 (-0.33%) | 339,100 |
7 Nov 2022 | USD | 138.62 | 138.62 | 134.68 | 136.95 | 136.95 | +0.06 (+0.04%) | 242,300 |