Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 62.16 | 62.91 | 61.84 | 62.87 | 62.87 | +1.38 (+2.24%) | 67,000 |
3 Nov 2022 | USD | 61.58 | 61.95 | 60.17 | 61.49 | 61.49 | -0.77 (-1.24%) | 87,500 |
2 Nov 2022 | USD | 63.18 | 63.64 | 61.94 | 62.26 | 62.26 | -1.58 (-2.47%) | 117,300 |
1 Nov 2022 | USD | 63.44 | 64.18 | 63.23 | 63.84 | 63.84 | +0.75 (+1.19%) | 110,900 |
31 Oct 2022 | USD | 63.04 | 63.54 | 62.63 | 63.09 | 63.09 | -0.32 (-0.50%) | 176,900 |
28 Oct 2022 | USD | 62.7 | 63.45 | 62.08 | 63.41 | 63.41 | +1.12 (+1.80%) | 117,400 |
27 Oct 2022 | USD | 62.98 | 63.63 | 62.12 | 62.29 | 62.29 | +0.08 (+0.13%) | 152,800 |
26 Oct 2022 | USD | 61.29 | 63.47 | 61.29 | 62.21 | 62.21 | -1.01 (-1.60%) | 297,100 |
25 Oct 2022 | USD | 65.02 | 66.5 | 61.56 | 63.22 | 63.22 | -1.78 (-2.74%) | 328,700 |
24 Oct 2022 | USD | 65 | 65.48 | 64.45 | 65 | 65 | +0.27 (+0.42%) | 231,100 |
21 Oct 2022 | USD | 64.41 | 65.37 | 63.63 | 64.73 | 64.73 | +0.85 (+1.33%) | 148,900 |
20 Oct 2022 | USD | 67.09 | 67.24 | 63.73 | 63.88 | 63.88 | -3.4 (-5.05%) | 160,300 |
19 Oct 2022 | USD | 67.34 | 68.22 | 66.31 | 67.28 | 67.28 | -0.83 (-1.22%) | 116,300 |
18 Oct 2022 | USD | 68.66 | 69.35 | 67.46 | 68.11 | 68.11 | +0.18 (+0.26%) | 101,200 |
17 Oct 2022 | USD | 67.25 | 68.08 | 67.13 | 67.93 | 67.93 | +1.82 (+2.75%) | 126,100 |
14 Oct 2022 | USD | 66.74 | 67.27 | 65.88 | 66.11 | 66.11 | -0.12 (-0.18%) | 111,100 |
13 Oct 2022 | USD | 63.27 | 66.88 | 62.92 | 66.23 | 66.23 | +2.36 (+3.70%) | 137,100 |
12 Oct 2022 | USD | 63.68 | 64.67 | 63.13 | 63.87 | 63.87 | +0.03 (+0.05%) | 96,100 |
11 Oct 2022 | USD | 63.66 | 64.47 | 63.19 | 63.84 | 63.84 | -0.12 (-0.19%) | 121,600 |
10 Oct 2022 | USD | 64.19 | 64.72 | 63.66 | 63.96 | 63.96 | -0.12 (-0.19%) | 95,600 |
7 Oct 2022 | USD | 64.83 | 64.91 | 63.55 | 64.08 | 64.08 | -0.98 (-1.51%) | 138,200 |
6 Oct 2022 | USD | 64.62 | 65.27 | 64.26 | 65.06 | 65.06 | +0.27 (+0.42%) | 159,500 |
5 Oct 2022 | USD | 64.2 | 65.09 | 64.16 | 64.79 | 64.79 | -0.31 (-0.48%) | 159,200 |
4 Oct 2022 | USD | 63.23 | 65.1 | 63.23 | 65.1 | 65.1 | +2.45 (+3.91%) | 274,800 |
3 Oct 2022 | USD | 62.22 | 63.15 | 61.62 | 62.65 | 62.65 | +1.26 (+2.05%) | 245,400 |
30 Sep 2022 | USD | 62.2 | 62.66 | 61.16 | 61.39 | 61.39 | -0.61 (-0.98%) | 418,400 |
29 Sep 2022 | USD | 63.35 | 63.35 | 61.9 | 62 | 62 | -2.01 (-3.14%) | 265,200 |
28 Sep 2022 | USD | 63.88 | 64.63 | 63.04 | 64.01 | 64.01 | +0.27 (+0.42%) | 279,800 |
27 Sep 2022 | USD | 64.81 | 65.11 | 63.07 | 63.74 | 63.74 | -0.76 (-1.18%) | 162,400 |
26 Sep 2022 | USD | 65.13 | 65.75 | 64.21 | 64.5 | 64.5 | -1.04 (-1.59%) | 213,500 |