Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 68.62 | 68.73 | 67.51 | 67.96 | 67.96 | -0.42 (-0.61%) | 1,417,000 |
16 Dec 2022 | USD | 68.57 | 69 | 68.1 | 68.38 | 68.38 | -0.28 (-0.41%) | 2,883,800 |
15 Dec 2022 | USD | 69.63 | 69.63 | 68.405 | 68.66 | 68.66 | -1.67 (-2.37%) | 1,081,700 |
14 Dec 2022 | USD | 70.64 | 71.29 | 69.87 | 70.33 | 70.33 | +0.08 (+0.11%) | 1,514,400 |
13 Dec 2022 | USD | 71.47 | 71.5 | 69.28 | 70.25 | 70.25 | -0.56 (-0.79%) | 1,558,700 |
12 Dec 2022 | USD | 70.68 | 71.02 | 69.64 | 70.81 | 70.81 | +0.53 (+0.75%) | 1,309,100 |
9 Dec 2022 | USD | 69 | 70.36 | 68.66 | 70.28 | 70.28 | +0.45 (+0.64%) | 1,660,200 |
8 Dec 2022 | USD | 69.63 | 69.95 | 68.85 | 69.83 | 69.83 | +0.42 (+0.61%) | 1,408,600 |
7 Dec 2022 | USD | 69.54 | 70.625 | 69.14 | 69.41 | 69.41 | -0.34 (-0.49%) | 1,118,800 |
6 Dec 2022 | USD | 69.5 | 70.34 | 68.56 | 69.75 | 69.75 | +0.11 (+0.16%) | 1,475,600 |
5 Dec 2022 | USD | 70.38 | 70.54 | 68.67 | 69.64 | 69.64 | -1.17 (-1.65%) | 1,977,100 |
2 Dec 2022 | USD | 70.89 | 71.91 | 70.23 | 70.81 | 70.81 | +0.08 (+0.11%) | 1,953,300 |
1 Dec 2022 | USD | 73.52 | 73.61 | 69.5 | 70.73 | 70.73 | -4.51 (-5.99%) | 3,666,900 |
30 Nov 2022 | USD | 74.73 | 75.25 | 73.73 | 75.24 | 75.24 | +0.07 (+0.09%) | 1,789,900 |
29 Nov 2022 | USD | 74.14 | 76.15 | 74.135 | 75.17 | 75.17 | +0.61 (+0.82%) | 1,424,800 |
28 Nov 2022 | USD | 73.2 | 75.18 | 73.06 | 74.56 | 74.56 | +1.06 (+1.44%) | 1,430,200 |
25 Nov 2022 | USD | 73.03 | 74.28 | 73.01 | 73.5 | 73.5 | +0.52 (+0.71%) | 652,000 |
23 Nov 2022 | USD | 73.79 | 74.25 | 72.895 | 72.98 | 72.98 | -0.8 (-1.08%) | 1,186,000 |
22 Nov 2022 | USD | 73.06 | 73.96 | 72.52 | 73.78 | 73.78 | +0.65 (+0.89%) | 1,135,100 |
21 Nov 2022 | USD | 73.04 | 73.77 | 72 | 73.13 | 73.13 | +0.44 (+0.61%) | 1,912,500 |
18 Nov 2022 | USD | 74.69 | 74.89 | 72.231 | 72.69 | 72.69 | -1.32 (-1.78%) | 3,089,200 |
17 Nov 2022 | USD | 72 | 75.04 | 71.46 | 74.01 | 74.01 | -4.35 (-5.55%) | 5,988,400 |
16 Nov 2022 | USD | 76.73 | 79.38 | 76.44 | 78.36 | 78.36 | -0.11 (-0.14%) | 2,201,000 |
15 Nov 2022 | USD | 78.49 | 79.01 | 77.91 | 78.47 | 78.47 | +2.31 (+3.03%) | 1,486,400 |
14 Nov 2022 | USD | 76.74 | 77.5 | 75.99 | 76.16 | 76.16 | +0.03 (+0.04%) | 2,255,600 |
11 Nov 2022 | USD | 80 | 80.41 | 75.83 | 76.13 | 76.13 | -3.88 (-4.85%) | 2,784,300 |
10 Nov 2022 | USD | 79.5 | 80.3 | 77.88 | 80.01 | 80.01 | +2.42 (+3.12%) | 2,647,200 |
9 Nov 2022 | USD | 76.91 | 78.44 | 76.65 | 77.59 | 77.59 | +0.34 (+0.44%) | 1,387,600 |
8 Nov 2022 | USD | 78.57 | 79 | 76.41 | 77.25 | 77.25 | -0.95 (-1.21%) | 1,570,000 |
7 Nov 2022 | USD | 76.67 | 78.38 | 75.51 | 78.2 | 78.2 | +1.51 (+1.97%) | 1,612,500 |