Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 57.21 | 57.73 | 56.6 | 56.71 | 56.71 | -0.54 (-0.94%) | 560,600 |
16 Dec 2022 | USD | 55.75 | 57.75 | 55.47 | 57.25 | 57.25 | -0.62 (-1.07%) | 1,074,000 |
15 Dec 2022 | USD | 58.56 | 58.88 | 57.75 | 57.87 | 57.87 | -1.32 (-2.23%) | 670,700 |
14 Dec 2022 | USD | 59.65 | 60.2 | 58.84 | 59.19 | 59.19 | -0.27 (-0.45%) | 936,500 |
13 Dec 2022 | USD | 60.79 | 61.06 | 58.95 | 59.46 | 59.46 | +0.14 (+0.24%) | 1,006,300 |
12 Dec 2022 | USD | 58.83 | 59.81 | 58.57 | 59.32 | 59.32 | +0.58 (+0.99%) | 1,123,600 |
9 Dec 2022 | USD | 58.5 | 59.04 | 58.33 | 58.74 | 58.74 | -0.06 (-0.10%) | 358,900 |
8 Dec 2022 | USD | 59.6 | 59.76 | 58.74 | 58.8 | 58.8 | -0.19 (-0.32%) | 480,600 |
7 Dec 2022 | USD | 59.74 | 60 | 58.74 | 58.99 | 58.99 | -1.01 (-1.68%) | 650,900 |
6 Dec 2022 | USD | 60.52 | 60.67 | 59.33 | 60 | 60 | -0.24 (-0.40%) | 566,800 |
5 Dec 2022 | USD | 60.88 | 61 | 59.99 | 60.24 | 60.24 | -1.01 (-1.65%) | 874,000 |
2 Dec 2022 | USD | 60.17 | 61.54 | 59.89 | 61.25 | 61.25 | +0.31 (+0.51%) | 745,200 |
1 Dec 2022 | USD | 61.59 | 62.28 | 60.66 | 60.94 | 60.94 | -0.46 (-0.75%) | 808,300 |
30 Nov 2022 | USD | 60.03 | 61.56 | 59.61 | 61.4 | 61.4 | +1.16 (+1.93%) | 1,754,000 |
29 Nov 2022 | USD | 59.78 | 60.46 | 59.59 | 60.24 | 60.24 | +0.86 (+1.45%) | 466,600 |
28 Nov 2022 | USD | 59.44 | 59.98 | 59.12 | 59.38 | 59.38 | -0.7 (-1.17%) | 681,900 |
25 Nov 2022 | USD | 59.68 | 60.46 | 59.68 | 60.08 | 60.08 | +0.15 (+0.25%) | 552,600 |
23 Nov 2022 | USD | 59.63 | 60.17 | 59.54 | 59.93 | 59.93 | +0.07 (+0.12%) | 719,200 |
22 Nov 2022 | USD | 59.65 | 60.07 | 59.25 | 59.86 | 59.86 | +0.81 (+1.37%) | 499,800 |
21 Nov 2022 | USD | 58.65 | 59.21 | 58.53 | 59.05 | 59.05 | -0.29 (-0.49%) | 651,000 |
18 Nov 2022 | USD | 59.59 | 60.19 | 58.72 | 59.34 | 59.34 | +0.58 (+0.99%) | 1,104,900 |
17 Nov 2022 | USD | 57.21 | 58.84 | 56.77 | 58.76 | 58.76 | +0.66 (+1.14%) | 1,047,900 |
16 Nov 2022 | USD | 57.71 | 58.3 | 57.06 | 58.1 | 58.1 | -0.31 (-0.53%) | 1,052,200 |
15 Nov 2022 | USD | 59.81 | 59.98 | 57.62 | 58.41 | 58.41 | -0.39 (-0.66%) | 1,356,300 |
14 Nov 2022 | USD | 58.23 | 59.19 | 57.65 | 58.8 | 58.8 | -0.17 (-0.29%) | 984,300 |
11 Nov 2022 | USD | 58.79 | 59.9 | 58.47 | 58.97 | 58.97 | +0.36 (+0.61%) | 1,607,900 |
10 Nov 2022 | USD | 58.16 | 59.18 | 57.58 | 58.61 | 58.61 | +2.6 (+4.64%) | 1,235,600 |
9 Nov 2022 | USD | 56.06 | 56.81 | 55.52 | 56.01 | 56.01 | -0.72 (-1.27%) | 1,066,900 |
8 Nov 2022 | USD | 56.92 | 57.74 | 56.08 | 56.73 | 56.73 | -0.19 (-0.33%) | 1,317,000 |
7 Nov 2022 | USD | 56.19 | 57.18 | 55.13 | 56.92 | 56.92 | +1.26 (+2.26%) | 901,000 |