Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 173.49 | 173.51 | 168.79 | 170.14 | 170.14 | -3.56 (-2.05%) | 43,600 |
16 Dec 2022 | USD | 174.01 | 175.74 | 171.98 | 173.7 | 173.7 | -1.7 (-0.97%) | 34,900 |
15 Dec 2022 | USD | 179.24 | 179.5 | 175.12 | 175.4 | 175.4 | -7.28 (-3.99%) | 50,700 |
14 Dec 2022 | USD | 185.12 | 187 | 181.38 | 182.68 | 182.68 | -2.71 (-1.46%) | 75,200 |
13 Dec 2022 | USD | 189.49 | 190.99 | 183.43 | 185.39 | 185.39 | +3.72 (+2.05%) | 107,900 |
12 Dec 2022 | USD | 178.65 | 181.67 | 177.59 | 181.67 | 181.67 | +2.71 (+1.51%) | 26,700 |
9 Dec 2022 | USD | 180.12 | 181.68 | 178.25 | 178.96 | 178.96 | -1.99 (-1.10%) | 23,200 |
8 Dec 2022 | USD | 177.41 | 181.27 | 176.23 | 180.95 | 180.95 | +4.71 (+2.67%) | 29,800 |
7 Dec 2022 | USD | 174.42 | 176.95 | 173.76 | 176.24 | 176.24 | +0.25 (+0.14%) | 32,400 |
6 Dec 2022 | USD | 180.46 | 180.46 | 174.42 | 175.99 | 175.99 | -4.23 (-2.35%) | 109,200 |
5 Dec 2022 | USD | 181.73 | 183.5 | 178.78 | 180.22 | 180.22 | -2.66 (-1.45%) | 35,500 |
2 Dec 2022 | USD | 179.53 | 183.14 | 178.99 | 182.88 | 182.88 | -1.13 (-0.61%) | 34,700 |
1 Dec 2022 | USD | 186.81 | 187.13 | 182.17 | 184.01 | 184.01 | -1.86 (-1.00%) | 53,100 |
30 Nov 2022 | USD | 176.05 | 185.91 | 174.63 | 185.87 | 185.87 | +10.14 (+5.77%) | 74,800 |
29 Nov 2022 | USD | 176.88 | 178.46 | 175.3 | 175.73 | 175.73 | -0.82 (-0.46%) | 61,300 |
28 Nov 2022 | USD | 179.01 | 179.8 | 175.76 | 176.55 | 176.55 | -4.69 (-2.59%) | 38,700 |
25 Nov 2022 | USD | 182.75 | 182.8 | 181.2 | 181.24 | 181.24 | -2.1 (-1.15%) | 24,500 |
23 Nov 2022 | USD | 181.06 | 184.75 | 180.86 | 183.34 | 183.34 | +2.32 (+1.28%) | 53,300 |
22 Nov 2022 | USD | 177.15 | 181.02 | 176.13 | 181.02 | 181.02 | +4.94 (+2.81%) | 33,000 |
21 Nov 2022 | USD | 178.54 | 178.65 | 175.96 | 176.08 | 176.08 | -4.33 (-2.40%) | 29,600 |
18 Nov 2022 | USD | 181.36 | 181.95 | 178.54 | 180.41 | 180.41 | +1.88 (+1.05%) | 39,000 |
17 Nov 2022 | USD | 173.04 | 179.34 | 172.51 | 178.53 | 178.53 | +1.66 (+0.94%) | 57,600 |
16 Nov 2022 | USD | 181.3 | 181.3 | 176.09 | 176.87 | 176.87 | -8.28 (-4.47%) | 76,700 |
15 Nov 2022 | USD | 185.51 | 186.9 | 183.2 | 185.15 | 185.15 | +6.37 (+3.56%) | 75,500 |
14 Nov 2022 | USD | 179.64 | 182.28 | 178.58 | 178.78 | 178.78 | -1.77 (-0.98%) | 52,700 |
11 Nov 2022 | USD | 176.17 | 181.94 | 175.14 | 180.55 | 180.55 | +4.39 (+2.49%) | 70,900 |
10 Nov 2022 | USD | 169.3 | 176.44 | 168.08 | 176.16 | 176.16 | +15.77 (+9.83%) | 80,300 |
9 Nov 2022 | USD | 163.05 | 163.11 | 160.28 | 160.39 | 160.39 | -5.23 (-3.16%) | 59,600 |
8 Nov 2022 | USD | 164.79 | 167.82 | 162.94 | 165.62 | 165.62 | +2.89 (+1.78%) | 118,700 |
7 Nov 2022 | USD | 161.63 | 163.25 | 158.71 | 162.73 | 162.73 | +2.34 (+1.46%) | 76,500 |