Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 67.71 | 68.28 | 67.64 | 68.23 | 68.23 | +0.36 (+0.53%) | 286,800 |
9 Dec 2022 | USD | 67.6 | 68.01 | 67.6 | 67.87 | 67.87 | +0.26 (+0.38%) | 180,300 |
8 Dec 2022 | USD | 67.31 | 67.61 | 67.19 | 67.61 | 67.61 | +0.64 (+0.96%) | 171,600 |
7 Dec 2022 | USD | 67.14 | 67.33 | 66.93 | 66.97 | 66.97 | 0.0 (0.0%) | 246,700 |
6 Dec 2022 | USD | 67.21 | 67.27 | 66.76 | 66.97 | 66.97 | +0.3 (+0.45%) | 771,600 |
5 Dec 2022 | USD | 66.87 | 67.11 | 66.57 | 66.67 | 66.67 | -0.36 (-0.54%) | 504,600 |
2 Dec 2022 | USD | 66.8 | 67.24 | 66.65 | 67.03 | 67.03 | -0.83 (-1.22%) | 1,613,100 |
1 Dec 2022 | USD | 68.43 | 68.43 | 67.57 | 67.86 | 67.86 | -1.16 (-1.68%) | 1,118,400 |
30 Nov 2022 | USD | 68.76 | 69.05 | 68.4 | 69.02 | 69.02 | +0.52 (+0.76%) | 407,000 |
29 Nov 2022 | USD | 68.43 | 68.63 | 68.32 | 68.5 | 68.5 | -0.3 (-0.44%) | 200,100 |
28 Nov 2022 | USD | 69 | 69.23 | 68.8 | 68.8 | 68.8 | -0.64 (-0.92%) | 171,300 |
25 Nov 2022 | USD | 69.43 | 69.65 | 69.43 | 69.44 | 69.44 | +0.51 (+0.74%) | 48,700 |
23 Nov 2022 | USD | 68.99 | 69.17 | 68.85 | 68.93 | 68.93 | -0.07 (-0.10%) | 166,000 |
22 Nov 2022 | USD | 68.5 | 69 | 68.42 | 69 | 69 | +1.22 (+1.80%) | 340,900 |
21 Nov 2022 | USD | 67.64 | 67.92 | 67.49 | 67.78 | 67.78 | +0.39 (+0.58%) | 218,700 |
18 Nov 2022 | USD | 67.35 | 67.41 | 67.11 | 67.39 | 67.39 | +0.27 (+0.40%) | 96,300 |
17 Nov 2022 | USD | 66.61 | 67.12 | 66.61 | 67.12 | 67.12 | +0.21 (+0.31%) | 204,000 |
16 Nov 2022 | USD | 66.94 | 67.06 | 66.81 | 66.91 | 66.91 | +0.04 (+0.06%) | 104,200 |
15 Nov 2022 | USD | 67.3 | 67.45 | 66.79 | 66.87 | 66.87 | +0.24 (+0.36%) | 125,100 |
14 Nov 2022 | USD | 66.8 | 67.19 | 66.63 | 66.63 | 66.63 | -0.3 (-0.45%) | 365,600 |
11 Nov 2022 | USD | 66.98 | 67.1 | 66.7 | 66.93 | 66.93 | -0.17 (-0.25%) | 400,800 |
10 Nov 2022 | USD | 66.91 | 67.15 | 66.52 | 67.1 | 67.1 | +1.03 (+1.56%) | 725,100 |
9 Nov 2022 | USD | 66.34 | 66.56 | 66.04 | 66.07 | 66.07 | -0.34 (-0.51%) | 129,300 |
8 Nov 2022 | USD | 66.55 | 66.71 | 66.24 | 66.41 | 66.41 | +0.41 (+0.62%) | 183,600 |
7 Nov 2022 | USD | 65.97 | 66.22 | 65.87 | 66 | 66 | +0.15 (+0.23%) | 176,600 |
4 Nov 2022 | USD | 65.43 | 65.86 | 65.35 | 65.85 | 65.85 | +0.91 (+1.40%) | 618,800 |
3 Nov 2022 | USD | 64.69 | 65.22 | 64.53 | 64.94 | 64.94 | +0.06 (+0.09%) | 201,600 |
2 Nov 2022 | USD | 65.37 | 65.61 | 64.87 | 64.88 | 64.88 | -0.22 (-0.34%) | 295,100 |
1 Nov 2022 | USD | 65.37 | 65.42 | 64.87 | 65.1 | 65.1 | +0.34 (+0.53%) | 655,200 |
31 Oct 2022 | USD | 64.62 | 64.85 | 64.59 | 64.76 | 64.76 | +0.31 (+0.48%) | 402,400 |