Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 72.77 | 73 | 71.14 | 71.59 | 71.59 | -0.04 (-0.06%) | 899,500 |
12 Dec 2022 | USD | 71.81 | 71.98 | 71.26 | 71.63 | 71.63 | -0.05 (-0.07%) | 943,700 |
9 Dec 2022 | USD | 72.29 | 72.54 | 71.68 | 71.68 | 71.68 | -0.53 (-0.73%) | 574,700 |
8 Dec 2022 | USD | 72.17 | 72.89 | 71.85 | 72.21 | 72.21 | +0.22 (+0.31%) | 686,400 |
7 Dec 2022 | USD | 71.4 | 72.5 | 71.33 | 71.99 | 71.99 | +0.58 (+0.81%) | 994,000 |
6 Dec 2022 | USD | 70.65 | 71.52 | 70.4 | 71.41 | 71.41 | +0.89 (+1.26%) | 1,047,300 |
5 Dec 2022 | USD | 70.5 | 71.11 | 69.88 | 70.52 | 70.52 | -0.18 (-0.25%) | 721,100 |
2 Dec 2022 | USD | 69.91 | 71.27 | 69.77 | 70.7 | 70.7 | +0.5 (+0.71%) | 745,600 |
1 Dec 2022 | USD | 70.26 | 70.83 | 69.59 | 70.2 | 70.2 | +0.25 (+0.36%) | 612,500 |
30 Nov 2022 | USD | 68.82 | 69.98 | 67.91 | 69.95 | 69.95 | +0.91 (+1.32%) | 1,577,400 |
29 Nov 2022 | USD | 68.08 | 69.18 | 68 | 69.04 | 69.04 | +0.61 (+0.89%) | 438,700 |
28 Nov 2022 | USD | 70.32 | 70.49 | 68.28 | 68.43 | 68.43 | -2.04 (-2.89%) | 907,000 |
25 Nov 2022 | USD | 70.3 | 70.51 | 70.02 | 70.47 | 70.47 | +0.16 (+0.23%) | 282,105 |
23 Nov 2022 | USD | 70.67 | 70.87 | 69.95 | 70.31 | 70.31 | -0.35 (-0.50%) | 694,700 |
22 Nov 2022 | USD | 70.29 | 70.95 | 70.18 | 70.66 | 70.66 | +0.36 (+0.51%) | 682,400 |
21 Nov 2022 | USD | 70 | 70.72 | 69.85 | 70.3 | 70.3 | +0.32 (+0.46%) | 1,115,600 |
18 Nov 2022 | USD | 70.24 | 70.48 | 69.25 | 69.98 | 69.98 | +0.88 (+1.27%) | 910,700 |
17 Nov 2022 | USD | 68.48 | 69.16 | 67.94 | 69.1 | 69.1 | +0.2 (+0.29%) | 758,100 |
16 Nov 2022 | USD | 69.74 | 69.81 | 68.87 | 68.9 | 68.9 | -0.69 (-0.99%) | 521,400 |
15 Nov 2022 | USD | 70.81 | 70.81 | 68.93 | 69.59 | 69.59 | -0.02 (-0.03%) | 818,000 |
14 Nov 2022 | USD | 69.09 | 70.41 | 68.68 | 69.61 | 69.61 | +0.3 (+0.43%) | 744,500 |
11 Nov 2022 | USD | 70.94 | 70.94 | 68.61 | 69.31 | 69.31 | -1.12 (-1.59%) | 1,273,000 |
10 Nov 2022 | USD | 69.99 | 71.29 | 68.77 | 70.43 | 70.43 | +1.82 (+2.65%) | 1,035,200 |
9 Nov 2022 | USD | 68.18 | 69.69 | 67.89 | 68.61 | 68.61 | +0.47 (+0.69%) | 1,018,100 |
8 Nov 2022 | USD | 68.19 | 68.67 | 67.54 | 68.14 | 68.14 | +0.05 (+0.07%) | 1,034,300 |
7 Nov 2022 | USD | 68.76 | 68.95 | 67.56 | 68.09 | 68.09 | -0.2 (-0.29%) | 531,300 |
4 Nov 2022 | USD | 67.83 | 69 | 67.45 | 68.29 | 68.29 | +0.48 (+0.71%) | 560,500 |
3 Nov 2022 | USD | 66.04 | 68.02 | 65.53 | 67.81 | 67.81 | +1.33 (+2.00%) | 879,300 |
2 Nov 2022 | USD | 67.5 | 68.22 | 66.07 | 66.48 | 66.48 | -2.05 (-2.99%) | 703,100 |
1 Nov 2022 | USD | 69.09 | 69.33 | 68.53 | 68.53 | 68.53 | -0.17 (-0.25%) | 473,000 |