Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 71.25 | 72.77 | 70.74 | 72.69 | 72.69 | +1.64 (+2.31%) | 1,281,500 |
3 Nov 2022 | USD | 69.17 | 71.69 | 68.04 | 71.05 | 71.05 | +1.37 (+1.97%) | 1,220,200 |
2 Nov 2022 | USD | 71.45 | 71.62 | 69.52 | 69.68 | 69.68 | -2.06 (-2.87%) | 1,653,200 |
1 Nov 2022 | USD | 68.59 | 73.52 | 68.23 | 71.74 | 71.74 | +3.28 (+4.79%) | 2,283,900 |
31 Oct 2022 | USD | 69.62 | 70 | 66.46 | 68.46 | 68.46 | -1.67 (-2.38%) | 2,398,000 |
28 Oct 2022 | USD | 70.27 | 70.74 | 69.63 | 70.13 | 70.13 | +0.04 (+0.06%) | 1,549,100 |
27 Oct 2022 | USD | 70 | 71.07 | 69.78 | 70.09 | 70.09 | -1.08 (-1.52%) | 1,761,500 |
26 Oct 2022 | USD | 70.48 | 72.08 | 70.37 | 71.17 | 71.17 | +1.5 (+2.15%) | 1,145,304 |
25 Oct 2022 | USD | 70.19 | 70.52 | 69.53 | 69.67 | 69.67 | -0.64 (-0.91%) | 1,121,000 |
24 Oct 2022 | USD | 70.76 | 71.71 | 70.2 | 70.31 | 70.31 | +0.07 (+0.10%) | 1,057,800 |
21 Oct 2022 | USD | 67.19 | 70.46 | 66.97 | 70.24 | 70.24 | +2.57 (+3.80%) | 1,129,100 |
20 Oct 2022 | USD | 67.94 | 68.13 | 67.36 | 67.67 | 67.67 | -0.01 (-0.01%) | 549,300 |
19 Oct 2022 | USD | 68.37 | 68.6 | 67.47 | 67.68 | 67.68 | -0.76 (-1.11%) | 748,400 |
18 Oct 2022 | USD | 69.08 | 69.64 | 68.11 | 68.44 | 68.44 | +0.74 (+1.09%) | 537,100 |
17 Oct 2022 | USD | 67 | 68 | 66.9 | 67.7 | 67.7 | +0.81 (+1.21%) | 860,700 |
14 Oct 2022 | USD | 67.8 | 68.15 | 66.69 | 66.89 | 66.89 | -0.45 (-0.67%) | 790,200 |
13 Oct 2022 | USD | 65.37 | 67.8 | 64.75 | 67.34 | 67.34 | +1.6 (+2.43%) | 970,800 |
12 Oct 2022 | USD | 67.39 | 67.61 | 65.32 | 65.74 | 65.74 | -2.26 (-3.32%) | 1,537,300 |
11 Oct 2022 | USD | 67.49 | 68.57 | 66.9 | 68 | 68 | +0.45 (+0.67%) | 636,100 |
10 Oct 2022 | USD | 68 | 68.17 | 67.18 | 67.55 | 67.55 | 0.0 (0.0%) | 616,000 |
7 Oct 2022 | USD | 68.45 | 68.655 | 67.25 | 67.55 | 67.55 | -1.63 (-2.36%) | 576,199 |
6 Oct 2022 | USD | 69.59 | 69.97 | 68.9 | 69.18 | 69.18 | -0.73 (-1.04%) | 742,200 |
5 Oct 2022 | USD | 69.75 | 70.33 | 69.34 | 69.91 | 69.91 | -0.23 (-0.33%) | 697,200 |
4 Oct 2022 | USD | 68.37 | 70.21 | 68.37 | 70.14 | 70.14 | +2.07 (+3.04%) | 831,500 |
3 Oct 2022 | USD | 66.47 | 68.54 | 65.79 | 68.07 | 68.07 | +2.3 (+3.50%) | 905,800 |
30 Sep 2022 | USD | 66.83 | 67.23 | 65.52 | 65.77 | 65.77 | -0.78 (-1.17%) | 944,500 |
29 Sep 2022 | USD | 66.68 | 66.85 | 66.01 | 66.55 | 66.55 | -0.38 (-0.57%) | 871,700 |
28 Sep 2022 | USD | 66.52 | 67.28 | 66.04 | 66.93 | 66.93 | +0.81 (+1.23%) | 701,600 |
27 Sep 2022 | USD | 67.07 | 67.63 | 65.8 | 66.12 | 66.12 | -0.76 (-1.14%) | 796,500 |
26 Sep 2022 | USD | 66.93 | 67.41 | 66.67 | 66.88 | 66.88 | -0.46 (-0.68%) | 853,200 |