Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 60.23 | 61.47 | 60.22 | 61.41 | 61.41 | +1.44 (+2.40%) | 272,200 |
27 Oct 2022 | USD | 60.27 | 60.62 | 59.9 | 59.97 | 59.97 | +0.04 (+0.07%) | 253,600 |
26 Oct 2022 | USD | 59.73 | 60.44 | 59.69 | 59.93 | 59.93 | +0.15 (+0.25%) | 245,100 |
25 Oct 2022 | USD | 59.08 | 59.83 | 58.96 | 59.78 | 59.78 | +0.55 (+0.93%) | 216,700 |
24 Oct 2022 | USD | 58.8 | 59.4 | 58.65 | 59.23 | 59.23 | +0.74 (+1.27%) | 312,000 |
21 Oct 2022 | USD | 57.16 | 58.59 | 57.05 | 58.49 | 58.49 | +1.33 (+2.33%) | 428,100 |
20 Oct 2022 | USD | 57.72 | 58.09 | 57.06 | 57.16 | 57.16 | -0.52 (-0.90%) | 418,500 |
19 Oct 2022 | USD | 57.8 | 58.14 | 57.34 | 57.68 | 57.68 | -0.34 (-0.59%) | 198,100 |
18 Oct 2022 | USD | 58.32 | 58.39 | 57.51 | 58.02 | 58.02 | +0.66 (+1.15%) | 195,800 |
17 Oct 2022 | USD | 57.14 | 57.61 | 57.14 | 57.36 | 57.36 | +1.03 (+1.83%) | 241,700 |
14 Oct 2022 | USD | 57.56 | 57.85 | 56.26 | 56.33 | 56.33 | -1.03 (-1.80%) | 429,400 |
13 Oct 2022 | USD | 54.91 | 57.53 | 54.81 | 57.36 | 57.36 | +1.58 (+2.83%) | 485,300 |
12 Oct 2022 | USD | 55.96 | 56.28 | 55.77 | 55.78 | 55.78 | -0.17 (-0.30%) | 389,100 |
11 Oct 2022 | USD | 55.74 | 56.57 | 55.65 | 55.95 | 55.95 | -0.07 (-0.12%) | 393,600 |
10 Oct 2022 | USD | 56.48 | 56.62 | 55.74 | 56.02 | 56.02 | -0.31 (-0.55%) | 271,800 |
7 Oct 2022 | USD | 57.08 | 57.12 | 56.02 | 56.33 | 56.33 | -1.14 (-1.98%) | 204,700 |
6 Oct 2022 | USD | 57.96 | 58.27 | 57.37 | 57.47 | 57.47 | -0.71 (-1.22%) | 462,300 |
5 Oct 2022 | USD | 57.77 | 58.51 | 57.42 | 58.18 | 58.18 | -0.08 (-0.14%) | 527,000 |
4 Oct 2022 | USD | 57.39 | 58.26 | 57.35 | 58.26 | 58.26 | +1.56 (+2.75%) | 733,500 |
3 Oct 2022 | USD | 55.9 | 56.93 | 55.78 | 56.7 | 56.7 | +1.44 (+2.61%) | 324,500 |
30 Sep 2022 | USD | 56.01 | 56.23 | 55.17 | 55.26 | 55.26 | -0.77 (-1.37%) | 644,000 |
29 Sep 2022 | USD | 56.59 | 56.62 | 55.65 | 56.03 | 56.03 | -0.91 (-1.60%) | 464,900 |
28 Sep 2022 | USD | 56.24 | 57.24 | 55.98 | 56.94 | 56.94 | +1 (+1.79%) | 560,700 |
27 Sep 2022 | USD | 56.72 | 56.99 | 55.72 | 55.94 | 55.94 | -0.31 (-0.55%) | 738,700 |
26 Sep 2022 | USD | 56.73 | 56.99 | 56.05 | 56.25 | 56.25 | -0.89 (-1.56%) | 434,500 |
23 Sep 2022 | USD | 57.63 | 57.63 | 56.48 | 57.14 | 57.14 | -1.12 (-1.92%) | 379,100 |
22 Sep 2022 | USD | 58.48 | 58.7 | 58.16 | 58.26 | 58.26 | -0.22 (-0.38%) | 240,300 |
21 Sep 2022 | USD | 59.63 | 59.96 | 58.48 | 58.48 | 58.48 | -0.8 (-1.35%) | 222,100 |
20 Sep 2022 | USD | 59.49 | 59.49 | 58.87 | 59.28 | 59.28 | -0.65 (-1.08%) | 837,500 |
19 Sep 2022 | USD | 59.06 | 59.94 | 59.06 | 59.93 | 59.93 | +0.29 (+0.49%) | 242,100 |