Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 75.77 | 76.7 | 74.8 | 75.01 | 75.01 | -0.79 (-1.04%) | 1,447,100 |
16 Dec 2022 | USD | 76.03 | 76.65 | 75.39 | 75.8 | 75.8 | -1.64 (-2.12%) | 4,251,500 |
15 Dec 2022 | USD | 78.04 | 79.1 | 77.13 | 77.44 | 77.44 | -1.97 (-2.48%) | 1,444,700 |
14 Dec 2022 | USD | 79.39 | 80.4 | 78.24 | 79.41 | 79.41 | -0.45 (-0.56%) | 2,025,800 |
13 Dec 2022 | USD | 79.42 | 80.47 | 78.67 | 79.86 | 79.86 | +3.36 (+4.39%) | 2,646,900 |
12 Dec 2022 | USD | 75.97 | 76.55 | 75.16 | 76.5 | 76.5 | +0.66 (+0.87%) | 1,604,100 |
9 Dec 2022 | USD | 75.79 | 76.69 | 75.67 | 75.84 | 75.84 | -0.28 (-0.37%) | 1,072,000 |
8 Dec 2022 | USD | 76.77 | 77.61 | 75.71 | 76.12 | 76.12 | -0.22 (-0.29%) | 1,399,100 |
7 Dec 2022 | USD | 76.45 | 77.41 | 76.06 | 76.34 | 76.34 | -0.5 (-0.65%) | 1,265,300 |
6 Dec 2022 | USD | 78 | 78.06 | 76.38 | 76.84 | 76.84 | -0.89 (-1.14%) | 1,266,700 |
5 Dec 2022 | USD | 78.37 | 78.53 | 77.12 | 77.73 | 77.73 | -1.52 (-1.92%) | 1,436,100 |
2 Dec 2022 | USD | 78.63 | 79.6 | 78.47 | 79.25 | 79.25 | -0.29 (-0.36%) | 1,122,900 |
1 Dec 2022 | USD | 80.08 | 80.83 | 79.18 | 79.54 | 79.54 | -0.06 (-0.08%) | 1,366,200 |
30 Nov 2022 | USD | 76.29 | 79.79 | 75.49 | 79.6 | 79.6 | +3.14 (+4.11%) | 3,971,500 |
29 Nov 2022 | USD | 74.93 | 76.53 | 74.7 | 76.46 | 76.46 | +1.37 (+1.82%) | 1,218,800 |
28 Nov 2022 | USD | 76.41 | 76.95 | 74.95 | 75.09 | 75.09 | -2.19 (-2.83%) | 1,376,600 |
25 Nov 2022 | USD | 76.47 | 77.64 | 76.41 | 77.28 | 77.28 | +0.5 (+0.65%) | 589,000 |
23 Nov 2022 | USD | 75.68 | 76.85 | 75.65 | 76.78 | 76.78 | +0.8 (+1.05%) | 925,900 |
22 Nov 2022 | USD | 75.52 | 76.01 | 74.69 | 75.98 | 75.98 | +0.72 (+0.96%) | 872,400 |
21 Nov 2022 | USD | 75 | 76.03 | 74.93 | 75.26 | 75.26 | -0.04 (-0.05%) | 850,900 |
18 Nov 2022 | USD | 76.21 | 76.21 | 74.7 | 75.3 | 75.3 | +0.82 (+1.10%) | 1,350,900 |
17 Nov 2022 | USD | 74.11 | 74.55 | 72.82 | 74.48 | 74.48 | -1.18 (-1.56%) | 1,120,300 |
16 Nov 2022 | USD | 75 | 76.06 | 74.95 | 75.66 | 75.66 | +0.1 (+0.13%) | 1,499,400 |
15 Nov 2022 | USD | 76.92 | 77.42 | 74.98 | 75.56 | 75.56 | +0.34 (+0.45%) | 1,453,100 |
14 Nov 2022 | USD | 78.23 | 78.62 | 75.13 | 75.22 | 75.22 | -3.61 (-4.58%) | 1,873,600 |
11 Nov 2022 | USD | 78.17 | 79.97 | 77.95 | 78.83 | 78.83 | +1.61 (+2.08%) | 2,216,900 |
10 Nov 2022 | USD | 73.24 | 77.4 | 73.24 | 77.22 | 77.22 | +7.12 (+10.16%) | 2,620,300 |
9 Nov 2022 | USD | 70.75 | 71.25 | 69.55 | 70.1 | 70.1 | -1.25 (-1.75%) | 1,405,700 |
8 Nov 2022 | USD | 71.21 | 72.36 | 70.56 | 71.35 | 71.35 | +0.18 (+0.25%) | 1,252,100 |
7 Nov 2022 | USD | 71.75 | 71.81 | 70.45 | 71.17 | 71.17 | +0.41 (+0.58%) | 1,361,700 |