Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 63.87 | 63.97 | 62.3 | 63.06 | 63.06 | +0.19 (+0.30%) | 597,200 |
3 Nov 2022 | USD | 62.9 | 63.34 | 62.21 | 62.87 | 62.87 | -0.44 (-0.69%) | 1,371,400 |
2 Nov 2022 | USD | 64.68 | 64.99 | 63.23 | 63.31 | 63.31 | -1.05 (-1.63%) | 215,100 |
1 Nov 2022 | USD | 63.27 | 64.56 | 63.07 | 64.36 | 64.36 | +1.57 (+2.50%) | 452,400 |
31 Oct 2022 | USD | 61.09 | 63.09 | 60.55 | 62.79 | 62.79 | +0.42 (+0.67%) | 308,300 |
28 Oct 2022 | USD | 62.74 | 62.93 | 62.03 | 62.37 | 62.37 | -0.04 (-0.06%) | 596,400 |
27 Oct 2022 | USD | 62.15 | 62.58 | 61.5 | 62.41 | 62.41 | +0.26 (+0.42%) | 490,400 |
26 Oct 2022 | USD | 62.09 | 62.82 | 61.73 | 62.15 | 62.15 | +0.53 (+0.86%) | 184,200 |
25 Oct 2022 | USD | 60.81 | 62.47 | 60.49 | 61.62 | 61.62 | +1.03 (+1.70%) | 358,300 |
24 Oct 2022 | USD | 60.89 | 61.15 | 60.32 | 60.59 | 60.59 | +0.09 (+0.15%) | 212,700 |
21 Oct 2022 | USD | 59.71 | 60.8 | 59.68 | 60.5 | 60.5 | +0.87 (+1.46%) | 347,300 |
20 Oct 2022 | USD | 60.68 | 60.68 | 59.3 | 59.63 | 59.63 | -0.81 (-1.34%) | 204,800 |
19 Oct 2022 | USD | 60.06 | 60.62 | 59.75 | 60.44 | 60.44 | +0.22 (+0.37%) | 174,500 |
18 Oct 2022 | USD | 60.57 | 60.67 | 59.86 | 60.22 | 60.22 | +0.24 (+0.40%) | 140,000 |
17 Oct 2022 | USD | 59.36 | 60.35 | 59.25 | 59.98 | 59.98 | +1.15 (+1.95%) | 126,500 |
14 Oct 2022 | USD | 59.54 | 59.93 | 58.58 | 58.83 | 58.83 | -1.1 (-1.84%) | 222,500 |
13 Oct 2022 | USD | 57.9 | 60.21 | 57.62 | 59.93 | 59.93 | +1.2 (+2.04%) | 218,600 |
12 Oct 2022 | USD | 60.18 | 60.18 | 58.26 | 58.73 | 58.73 | -0.64 (-1.08%) | 474,300 |
11 Oct 2022 | USD | 59.31 | 60.04 | 59.08 | 59.37 | 59.37 | -0.43 (-0.72%) | 158,700 |
10 Oct 2022 | USD | 60.19 | 61 | 59.69 | 59.8 | 59.8 | -0.12 (-0.20%) | 123,900 |
7 Oct 2022 | USD | 60.83 | 60.83 | 59.48 | 59.92 | 59.92 | -0.77 (-1.27%) | 130,000 |
6 Oct 2022 | USD | 61.2 | 61.57 | 60.5 | 60.69 | 60.69 | -0.9 (-1.46%) | 184,500 |
5 Oct 2022 | USD | 61 | 61.86 | 60.5 | 61.59 | 61.59 | +0.44 (+0.72%) | 380,500 |
4 Oct 2022 | USD | 61.12 | 61.36 | 60.63 | 61.15 | 61.15 | +0.68 (+1.12%) | 158,900 |
3 Oct 2022 | USD | 59.21 | 61.12 | 59 | 60.47 | 60.47 | +2.08 (+3.56%) | 414,300 |
30 Sep 2022 | USD | 57.9 | 59.15 | 57.65 | 58.39 | 58.39 | +0.44 (+0.76%) | 228,600 |
29 Sep 2022 | USD | 57.42 | 58.27 | 55.84 | 57.95 | 57.95 | +0.4 (+0.70%) | 242,900 |
28 Sep 2022 | USD | 56.92 | 58.19 | 56.33 | 57.55 | 57.55 | +0.97 (+1.71%) | 273,800 |
27 Sep 2022 | USD | 56.62 | 57.21 | 55.94 | 56.58 | 56.58 | +0.09 (+0.16%) | 309,700 |
26 Sep 2022 | USD | 57.23 | 57.69 | 56.15 | 56.49 | 56.49 | -1.32 (-2.28%) | 98,500 |