Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 67.88 | 68.87 | 67.73 | 68.7 | 68.7 | +0.35 (+0.51%) | 520,000 |
28 Oct 2022 | USD | 66.76 | 68.55 | 66.76 | 68.35 | 68.35 | +1.1 (+1.64%) | 511,900 |
27 Oct 2022 | USD | 67.2 | 68.1 | 66.92 | 67.25 | 67.25 | +0.49 (+0.73%) | 592,000 |
26 Oct 2022 | USD | 66.89 | 67.22 | 66.21 | 66.76 | 66.76 | +0.23 (+0.35%) | 431,700 |
25 Oct 2022 | USD | 65.71 | 66.77 | 65.65 | 66.53 | 66.53 | +1.02 (+1.56%) | 757,600 |
24 Oct 2022 | USD | 65.81 | 65.93 | 65.09 | 65.51 | 65.51 | +0.23 (+0.35%) | 545,200 |
21 Oct 2022 | USD | 64.6 | 65.31 | 63.69 | 65.28 | 65.28 | +0.92 (+1.43%) | 619,300 |
20 Oct 2022 | USD | 64.49 | 65.59 | 64.13 | 64.36 | 64.36 | -0.24 (-0.37%) | 502,400 |
19 Oct 2022 | USD | 65.2 | 65.42 | 63.99 | 64.6 | 64.6 | -1.15 (-1.75%) | 628,000 |
18 Oct 2022 | USD | 65.27 | 66.04 | 64.92 | 65.75 | 65.75 | +1.28 (+1.99%) | 702,500 |
17 Oct 2022 | USD | 64.48 | 65.42 | 64.14 | 64.47 | 64.47 | +0.98 (+1.54%) | 834,100 |
14 Oct 2022 | USD | 66.82 | 67.13 | 63.34 | 63.49 | 63.49 | -2.4 (-3.64%) | 713,700 |
13 Oct 2022 | USD | 64.7 | 66.02 | 64.1 | 65.89 | 65.89 | +0.37 (+0.56%) | 570,700 |
12 Oct 2022 | USD | 65.19 | 65.99 | 64.2 | 65.52 | 65.52 | +0.28 (+0.43%) | 560,300 |
11 Oct 2022 | USD | 63.9 | 65.36 | 63.72 | 65.24 | 65.24 | +1.02 (+1.59%) | 732,000 |
10 Oct 2022 | USD | 65.03 | 65.4 | 64.2 | 64.22 | 64.22 | -0.69 (-1.06%) | 838,600 |
7 Oct 2022 | USD | 63.95 | 65.67 | 63.64 | 64.91 | 64.91 | +0.63 (+0.98%) | 835,300 |
6 Oct 2022 | USD | 65.88 | 65.88 | 64.1 | 64.28 | 64.28 | -1.49 (-2.27%) | 606,400 |
5 Oct 2022 | USD | 66.25 | 66.31 | 64.49 | 65.77 | 65.77 | -0.99 (-1.48%) | 1,000,200 |
4 Oct 2022 | USD | 68.04 | 68.65 | 66.41 | 66.76 | 66.76 | -0.85 (-1.26%) | 1,237,300 |
3 Oct 2022 | USD | 68.27 | 68.27 | 66.34 | 67.61 | 67.61 | +0.03 (+0.04%) | 937,500 |
30 Sep 2022 | USD | 66.21 | 67.98 | 66.02 | 67.58 | 67.58 | +1.84 (+2.80%) | 2,457,900 |
29 Sep 2022 | USD | 66.08 | 66.14 | 64.92 | 65.74 | 65.74 | -3.41 (-4.93%) | 3,377,100 |
28 Sep 2022 | USD | 68.48 | 69.47 | 67.51 | 69.15 | 69.15 | +1.14 (+1.68%) | 884,000 |
27 Sep 2022 | USD | 69.59 | 69.99 | 67.96 | 68.01 | 68.01 | -1.36 (-1.96%) | 639,000 |
26 Sep 2022 | USD | 70.77 | 70.85 | 68.67 | 69.37 | 69.37 | -1.79 (-2.52%) | 869,500 |
23 Sep 2022 | USD | 70.28 | 71.79 | 70.28 | 71.16 | 71.16 | +0.27 (+0.38%) | 978,200 |
22 Sep 2022 | USD | 70.59 | 71.03 | 69.77 | 70.89 | 70.89 | +0.09 (+0.13%) | 701,600 |
21 Sep 2022 | USD | 71.12 | 72.27 | 70.77 | 70.8 | 70.8 | +0.1 (+0.14%) | 445,600 |
20 Sep 2022 | USD | 72.07 | 72.07 | 70.51 | 70.7 | 70.7 | -1.95 (-2.68%) | 547,700 |