Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 74.24 | 74.48 | 73.02 | 73.13 | 73.13 | -1.04 (-1.40%) | 730,900 |
16 Dec 2022 | USD | 73.62 | 74.535 | 72.87 | 74.17 | 74.17 | +0.33 (+0.45%) | 1,032,400 |
15 Dec 2022 | USD | 75.77 | 76.175 | 73.73 | 73.84 | 73.84 | -2.81 (-3.67%) | 1,301,300 |
14 Dec 2022 | USD | 77 | 77.63 | 75.96 | 76.65 | 76.65 | -0.58 (-0.75%) | 806,400 |
13 Dec 2022 | USD | 78.32 | 79.53 | 76.511 | 77.23 | 77.23 | +0.81 (+1.06%) | 794,200 |
12 Dec 2022 | USD | 74.85 | 76.42 | 74.675 | 76.42 | 76.42 | +1.7 (+2.28%) | 942,400 |
9 Dec 2022 | USD | 75.16 | 75.43 | 74.6 | 74.72 | 74.72 | -0.77 (-1.02%) | 645,100 |
8 Dec 2022 | USD | 74.96 | 76.29 | 74.8 | 75.49 | 75.49 | +1.11 (+1.49%) | 796,500 |
7 Dec 2022 | USD | 73.81 | 74.98 | 72.25 | 74.38 | 74.38 | +0.5 (+0.68%) | 1,084,800 |
6 Dec 2022 | USD | 75.51 | 75.51 | 73.15 | 73.88 | 73.88 | -1.91 (-2.52%) | 735,500 |
5 Dec 2022 | USD | 77.64 | 77.72 | 75.5 | 75.79 | 75.79 | -2.98 (-3.78%) | 799,900 |
2 Dec 2022 | USD | 78.68 | 79.315 | 77.83 | 78.77 | 78.77 | -0.96 (-1.20%) | 753,000 |
1 Dec 2022 | USD | 79.82 | 80.5 | 79 | 79.73 | 79.73 | +0.6 (+0.76%) | 1,190,600 |
30 Nov 2022 | USD | 75 | 79.13 | 74.7 | 79.13 | 79.13 | +4.06 (+5.41%) | 1,428,900 |
29 Nov 2022 | USD | 75.5 | 75.88 | 74.91 | 75.07 | 75.07 | -0.27 (-0.36%) | 595,100 |
28 Nov 2022 | USD | 75.28 | 76.35 | 75.03 | 75.34 | 75.34 | -0.58 (-0.76%) | 787,600 |
25 Nov 2022 | USD | 74.91 | 76.36 | 74.91 | 75.92 | 75.92 | +0.57 (+0.76%) | 368,000 |
23 Nov 2022 | USD | 74.08 | 75.65 | 74.08 | 75.35 | 75.35 | +1.18 (+1.59%) | 608,000 |
22 Nov 2022 | USD | 73.22 | 74.22 | 72.157 | 74.17 | 74.17 | +1.12 (+1.53%) | 548,600 |
21 Nov 2022 | USD | 73.59 | 74.531 | 73.05 | 73.05 | 73.05 | -0.98 (-1.32%) | 567,200 |
18 Nov 2022 | USD | 74.23 | 74.63 | 73.2 | 74.03 | 74.03 | +0.9 (+1.23%) | 608,900 |
17 Nov 2022 | USD | 72.59 | 73.46 | 71.97 | 73.13 | 73.13 | -0.82 (-1.11%) | 511,500 |
16 Nov 2022 | USD | 73.91 | 75.03 | 73.81 | 73.95 | 73.95 | -1 (-1.33%) | 642,300 |
15 Nov 2022 | USD | 75.44 | 76.42 | 74.55 | 74.95 | 74.95 | +1.06 (+1.43%) | 967,900 |
14 Nov 2022 | USD | 73.09 | 75.19 | 72.91 | 73.89 | 73.89 | -0.1 (-0.14%) | 833,700 |
11 Nov 2022 | USD | 72.79 | 74.5 | 72.465 | 73.99 | 73.99 | +2.23 (+3.11%) | 1,250,600 |
10 Nov 2022 | USD | 72.45 | 73.65 | 71.1 | 71.76 | 71.76 | +2.95 (+4.29%) | 1,047,800 |
9 Nov 2022 | USD | 69.65 | 70.05 | 68.51 | 68.81 | 68.81 | -1.36 (-1.94%) | 879,000 |
8 Nov 2022 | USD | 69.15 | 70.63 | 68 | 70.17 | 70.17 | +1.48 (+2.15%) | 1,703,000 |
7 Nov 2022 | USD | 67.42 | 69.01 | 66.475 | 68.69 | 68.69 | +1.16 (+1.72%) | 2,226,200 |