Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 65.11 | 65.13 | 63.07 | 63.49 | 63.49 | -1.78 (-2.73%) | 1,042,100 |
16 Dec 2022 | USD | 64.29 | 65.51 | 63.36 | 65.27 | 65.27 | +0.01 (+0.02%) | 2,161,400 |
15 Dec 2022 | USD | 65.49 | 66.51 | 65.09 | 65.26 | 65.26 | -0.99 (-1.49%) | 1,526,100 |
14 Dec 2022 | USD | 66.23 | 67.02 | 65.78 | 66.25 | 66.25 | -0.09 (-0.14%) | 1,439,600 |
13 Dec 2022 | USD | 66.61 | 67.01 | 65.14 | 66.34 | 66.34 | +1.46 (+2.25%) | 1,166,300 |
12 Dec 2022 | USD | 64.82 | 64.91 | 63.91 | 64.88 | 64.88 | +0.07 (+0.11%) | 915,200 |
9 Dec 2022 | USD | 64.65 | 65.53 | 64.58 | 64.81 | 64.81 | -0.03 (-0.05%) | 773,800 |
8 Dec 2022 | USD | 64.09 | 65.38 | 63.93 | 64.84 | 64.84 | +0.91 (+1.42%) | 487,400 |
7 Dec 2022 | USD | 63.82 | 64.91 | 63.63 | 63.93 | 63.93 | 0.0 (0.0%) | 488,900 |
6 Dec 2022 | USD | 64.69 | 64.9 | 63.49 | 63.93 | 63.93 | -0.68 (-1.05%) | 746,400 |
5 Dec 2022 | USD | 65.34 | 65.59 | 64.19 | 64.61 | 64.61 | -1.47 (-2.22%) | 625,400 |
2 Dec 2022 | USD | 65.47 | 66.36 | 65.28 | 66.08 | 66.08 | +0.15 (+0.23%) | 482,400 |
1 Dec 2022 | USD | 67.08 | 67.93 | 65.31 | 65.93 | 65.93 | -0.49 (-0.74%) | 918,400 |
30 Nov 2022 | USD | 65.25 | 66.43 | 64.04 | 66.42 | 66.42 | +0.99 (+1.51%) | 990,900 |
29 Nov 2022 | USD | 63.89 | 65.61 | 63.59 | 65.43 | 65.43 | +1.63 (+2.55%) | 507,700 |
28 Nov 2022 | USD | 64.92 | 65.4 | 63.73 | 63.8 | 63.8 | -1.12 (-1.73%) | 692,500 |
25 Nov 2022 | USD | 64.76 | 65.11 | 64.34 | 64.92 | 64.92 | +0.39 (+0.60%) | 166,700 |
23 Nov 2022 | USD | 64.35 | 65.01 | 64.03 | 64.53 | 64.53 | +0.03 (+0.05%) | 620,500 |
22 Nov 2022 | USD | 65.15 | 65.23 | 64.04 | 64.5 | 64.5 | -0.42 (-0.65%) | 681,300 |
21 Nov 2022 | USD | 64.96 | 65.59 | 64.08 | 64.92 | 64.92 | -0.31 (-0.48%) | 761,700 |
18 Nov 2022 | USD | 64.51 | 65.32 | 64.06 | 65.23 | 65.23 | +1.71 (+2.69%) | 574,000 |
17 Nov 2022 | USD | 62.95 | 63.77 | 62.58 | 63.52 | 63.52 | -0.27 (-0.42%) | 533,300 |
16 Nov 2022 | USD | 64.56 | 64.61 | 63.75 | 63.79 | 63.79 | -0.76 (-1.18%) | 389,600 |
15 Nov 2022 | USD | 64.2 | 64.91 | 63.86 | 64.55 | 64.55 | +1.39 (+2.20%) | 515,400 |
14 Nov 2022 | USD | 65.54 | 65.67 | 62.99 | 63.16 | 63.16 | -2.95 (-4.46%) | 1,035,300 |
11 Nov 2022 | USD | 66.15 | 66.88 | 65.66 | 66.11 | 66.11 | +0.27 (+0.41%) | 874,500 |
10 Nov 2022 | USD | 63.28 | 65.86 | 63.28 | 65.84 | 65.84 | +4.05 (+6.55%) | 747,600 |
9 Nov 2022 | USD | 62 | 62.68 | 61.49 | 61.79 | 61.79 | -0.28 (-0.45%) | 744,500 |
8 Nov 2022 | USD | 61.39 | 63.08 | 61.31 | 62.07 | 62.07 | +0.73 (+1.19%) | 742,700 |
7 Nov 2022 | USD | 61.79 | 62.1 | 60.68 | 61.34 | 61.34 | -0.16 (-0.26%) | 730,000 |