Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 55.35 | 55.45 | 54.46 | 54.55 | 54.55 | -0.46 (-0.84%) | 264,400 |
3 Nov 2022 | USD | 55.56 | 55.56 | 54.95 | 55.01 | 55.01 | -0.44 (-0.79%) | 290,000 |
2 Nov 2022 | USD | 56.36 | 56.39 | 55.36 | 55.45 | 55.45 | -1.08 (-1.91%) | 543,000 |
1 Nov 2022 | USD | 56.74 | 56.74 | 56.3 | 56.53 | 56.53 | +0.03 (+0.05%) | 283,100 |
31 Oct 2022 | USD | 56.34 | 56.62 | 56.06 | 56.5 | 56.5 | +0.16 (+0.28%) | 350,400 |
28 Oct 2022 | USD | 56.41 | 56.65 | 56.14 | 56.34 | 56.34 | -0.02 (-0.04%) | 222,900 |
27 Oct 2022 | USD | 55.94 | 56.37 | 55.85 | 56.36 | 56.36 | +0.27 (+0.48%) | 250,300 |
26 Oct 2022 | USD | 55.65 | 56.3 | 55.64 | 56.09 | 56.09 | +0.43 (+0.77%) | 421,400 |
25 Oct 2022 | USD | 56.09 | 56.17 | 55.66 | 55.66 | 55.66 | -0.3 (-0.54%) | 200,700 |
24 Oct 2022 | USD | 56.24 | 56.29 | 55.89 | 55.96 | 55.96 | -0.33 (-0.59%) | 225,600 |
21 Oct 2022 | USD | 55.67 | 56.37 | 55.51 | 56.29 | 56.29 | +0.6 (+1.08%) | 325,700 |
20 Oct 2022 | USD | 55.61 | 55.99 | 55.51 | 55.69 | 55.69 | +0.02 (+0.04%) | 194,000 |
19 Oct 2022 | USD | 55.8 | 55.94 | 55.57 | 55.67 | 55.67 | -0.33 (-0.59%) | 201,900 |
18 Oct 2022 | USD | 56.1 | 56.25 | 55.82 | 56 | 56 | +0.32 (+0.57%) | 233,100 |
17 Oct 2022 | USD | 56.44 | 56.53 | 55.65 | 55.68 | 55.68 | -0.32 (-0.57%) | 401,800 |
14 Oct 2022 | USD | 56.67 | 56.69 | 55.98 | 56 | 56 | -0.42 (-0.74%) | 323,400 |
13 Oct 2022 | USD | 55.41 | 56.85 | 55.35 | 56.42 | 56.42 | +0.44 (+0.79%) | 518,200 |
12 Oct 2022 | USD | 55.8 | 56.02 | 55.39 | 55.98 | 55.98 | +0.38 (+0.68%) | 562,000 |
11 Oct 2022 | USD | 56.23 | 56.27 | 55.49 | 55.6 | 55.6 | -0.63 (-1.12%) | 885,900 |
10 Oct 2022 | USD | 56.21 | 56.48 | 56.11 | 56.23 | 56.23 | +0.04 (+0.07%) | 253,600 |
7 Oct 2022 | USD | 56.14 | 56.46 | 56.06 | 56.19 | 56.19 | -0.03 (-0.05%) | 383,500 |
6 Oct 2022 | USD | 56.18 | 56.45 | 56.01 | 56.22 | 56.22 | -0.08 (-0.14%) | 681,200 |
5 Oct 2022 | USD | 56.52 | 56.58 | 55.85 | 56.3 | 56.3 | -0.31 (-0.55%) | 816,000 |
4 Oct 2022 | USD | 56.67 | 56.79 | 56.38 | 56.61 | 56.61 | +0.13 (+0.23%) | 556,000 |
3 Oct 2022 | USD | 56.48 | 56.76 | 56.23 | 56.48 | 56.48 | +0.15 (+0.27%) | 601,000 |
30 Sep 2022 | USD | 56.96 | 56.99 | 56.25 | 56.33 | 56.33 | -0.6 (-1.05%) | 983,800 |
29 Sep 2022 | USD | 57 | 57.3 | 56.8 | 56.93 | 56.93 | -0.53 (-0.92%) | 1,077,600 |
28 Sep 2022 | USD | 57.45 | 57.75 | 57.32 | 57.46 | 57.46 | -0.01 (-0.02%) | 510,700 |
27 Sep 2022 | USD | 57.76 | 57.81 | 57.38 | 57.47 | 57.47 | -0.04 (-0.07%) | 567,100 |
26 Sep 2022 | USD | 57.76 | 57.99 | 57.51 | 57.51 | 57.51 | -0.3 (-0.52%) | 603,400 |