Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 68.13 | 70.51 | 67.83 | 70.43 | 70.43 | +2.83 (+4.19%) | 3,533,200 |
25 Jan 2023 | USD | 66.44 | 67.92 | 65.68 | 67.6 | 67.6 | -0.1 (-0.15%) | 1,696,800 |
24 Jan 2023 | USD | 67.8 | 69.03 | 67.6 | 67.7 | 67.7 | -1.14 (-1.66%) | 2,599,800 |
23 Jan 2023 | USD | 67.07 | 69.62 | 66.51 | 68.84 | 68.84 | +1.77 (+2.64%) | 2,826,000 |
20 Jan 2023 | USD | 66.38 | 67.34 | 65.74 | 67.07 | 67.07 | +1.29 (+1.96%) | 1,333,300 |
19 Jan 2023 | USD | 67.03 | 67.74 | 65.08 | 65.78 | 65.78 | -2.25 (-3.31%) | 2,580,600 |
18 Jan 2023 | USD | 69.09 | 69.57 | 67.95 | 68.03 | 68.03 | -1.06 (-1.53%) | 2,054,600 |
17 Jan 2023 | USD | 69.34 | 69.96 | 68.81 | 69.09 | 69.09 | -0.62 (-0.89%) | 1,874,100 |
13 Jan 2023 | USD | 67.49 | 69.88 | 67.3 | 69.71 | 69.71 | +1.27 (+1.86%) | 1,873,000 |
12 Jan 2023 | USD | 68 | 69.32 | 67.7 | 68.44 | 68.44 | +0.76 (+1.12%) | 2,761,200 |
11 Jan 2023 | USD | 67.5 | 67.97 | 66.99 | 67.68 | 67.68 | +1.16 (+1.74%) | 2,009,100 |
10 Jan 2023 | USD | 65.31 | 66.76 | 65.3 | 66.52 | 66.52 | +1.2 (+1.84%) | 1,249,500 |
9 Jan 2023 | USD | 64.5 | 66.23 | 64.43 | 65.32 | 65.32 | +0.99 (+1.54%) | 2,391,400 |
6 Jan 2023 | USD | 63.71 | 64.34 | 62.64 | 64.33 | 64.33 | +1.38 (+2.19%) | 1,727,100 |
5 Jan 2023 | USD | 63.18 | 63.96 | 62.87 | 62.95 | 62.95 | -1.41 (-2.19%) | 1,441,500 |
4 Jan 2023 | USD | 63.65 | 64.42 | 62.99 | 64.36 | 64.36 | +1.55 (+2.47%) | 2,096,300 |
3 Jan 2023 | USD | 63.22 | 64.69 | 62.17 | 62.81 | 62.81 | -0.98 (-1.54%) | 1,847,200 |
30 Dec 2022 | USD | 62.31 | 63.81 | 62.31 | 63.79 | 63.79 | +0.22 (+0.35%) | 1,441,700 |
29 Dec 2022 | USD | 63.02 | 64.14 | 62.52 | 63.57 | 63.57 | +1.05 (+1.68%) | 1,171,300 |
28 Dec 2022 | USD | 63.4 | 63.88 | 62.44 | 62.52 | 62.52 | -0.89 (-1.40%) | 1,255,900 |
27 Dec 2022 | USD | 64.33 | 64.71 | 63.35 | 63.41 | 63.41 | -0.84 (-1.31%) | 984,200 |
23 Dec 2022 | USD | 63.73 | 64.43 | 63.32 | 64.25 | 64.25 | +0.48 (+0.75%) | 778,700 |
22 Dec 2022 | USD | 63.81 | 64.1 | 62.58 | 63.77 | 63.77 | -0.77 (-1.19%) | 1,223,000 |
21 Dec 2022 | USD | 63.47 | 64.72 | 63.15 | 64.54 | 64.54 | +1.84 (+2.93%) | 1,868,600 |
20 Dec 2022 | USD | 62.41 | 63.21 | 61.95 | 62.7 | 62.7 | +0.37 (+0.59%) | 1,538,800 |
19 Dec 2022 | USD | 62.52 | 62.89 | 61.85 | 62.33 | 62.33 | -0.18 (-0.29%) | 1,746,300 |
16 Dec 2022 | USD | 63.25 | 63.86 | 61.91 | 62.51 | 62.51 | -1.55 (-2.42%) | 4,138,300 |
15 Dec 2022 | USD | 64.7 | 65.17 | 63.42 | 64.06 | 64.06 | -2.02 (-3.06%) | 2,225,500 |
14 Dec 2022 | USD | 65.4 | 66.96 | 64.97 | 66.08 | 66.08 | +0.64 (+0.98%) | 1,877,100 |
13 Dec 2022 | USD | 66.34 | 67.31 | 64.98 | 65.44 | 65.44 | +1.37 (+2.14%) | 3,364,600 |