Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 68.94 | 69.43 | 68.05 | 68.39 | 68.39 | -0.98 (-1.41%) | 1,886,600 |
16 Dec 2022 | USD | 69.86 | 70.55 | 69.13 | 69.37 | 69.37 | -0.86 (-1.22%) | 2,701,800 |
15 Dec 2022 | USD | 72.01 | 72.75 | 70.18 | 70.23 | 70.23 | -2.86 (-3.91%) | 2,164,500 |
14 Dec 2022 | USD | 73.57 | 74.53 | 72.47 | 73.09 | 73.09 | -1.08 (-1.46%) | 1,779,500 |
13 Dec 2022 | USD | 75.75 | 76.67 | 73.27 | 74.17 | 74.17 | +0.57 (+0.77%) | 2,607,700 |
12 Dec 2022 | USD | 71.74 | 73.66 | 71.74 | 73.6 | 73.6 | +1.83 (+2.55%) | 1,474,800 |
9 Dec 2022 | USD | 71.16 | 73.18 | 71.16 | 71.77 | 71.77 | +0.3 (+0.42%) | 1,151,600 |
8 Dec 2022 | USD | 71 | 71.83 | 70.09 | 71.47 | 71.47 | +0.33 (+0.46%) | 1,670,900 |
7 Dec 2022 | USD | 70.7 | 71.45 | 69.92 | 71.14 | 71.14 | +0.23 (+0.32%) | 2,190,100 |
6 Dec 2022 | USD | 73.87 | 73.95 | 70.42 | 70.91 | 70.91 | -2.97 (-4.02%) | 2,941,800 |
5 Dec 2022 | USD | 73.22 | 74.57 | 73.06 | 73.88 | 73.88 | -0.04 (-0.05%) | 7,506,400 |
2 Dec 2022 | USD | 72.96 | 74.15 | 72.47 | 73.92 | 73.92 | +0.37 (+0.50%) | 1,548,000 |
1 Dec 2022 | USD | 73.28 | 75.01 | 73.04 | 73.55 | 73.55 | +0.79 (+1.09%) | 1,990,900 |
30 Nov 2022 | USD | 70.25 | 73.07 | 70.2 | 72.76 | 72.76 | +2.55 (+3.63%) | 2,976,100 |
29 Nov 2022 | USD | 69.09 | 71.11 | 69.09 | 70.21 | 70.21 | +1.52 (+2.21%) | 2,977,100 |
28 Nov 2022 | USD | 68.55 | 70.02 | 68.25 | 68.69 | 68.69 | +0.23 (+0.34%) | 2,725,100 |
25 Nov 2022 | USD | 68.57 | 69.15 | 68.16 | 68.46 | 68.46 | -0.12 (-0.17%) | 660,800 |
23 Nov 2022 | USD | 67.66 | 68.74 | 66.85 | 68.58 | 68.58 | +1.09 (+1.62%) | 1,749,600 |
22 Nov 2022 | USD | 66.68 | 67.69 | 65.78 | 67.49 | 67.49 | +0.55 (+0.82%) | 2,559,500 |
21 Nov 2022 | USD | 66.46 | 68.37 | 66.14 | 66.94 | 66.94 | +0.73 (+1.10%) | 5,230,700 |
18 Nov 2022 | USD | 73.42 | 73.84 | 65.05 | 66.21 | 66.21 | -5.64 (-7.85%) | 15,278,300 |
17 Nov 2022 | USD | 72.63 | 73.32 | 71.19 | 71.85 | 71.85 | -2.16 (-2.92%) | 3,724,500 |
16 Nov 2022 | USD | 73.51 | 74.25 | 72.43 | 74.01 | 74.01 | -0.27 (-0.36%) | 1,534,000 |
15 Nov 2022 | USD | 75.51 | 77.62 | 72.87 | 74.28 | 74.28 | +0.68 (+0.92%) | 2,670,300 |
14 Nov 2022 | USD | 76.37 | 76.89 | 73.42 | 73.6 | 73.6 | -3.1 (-4.04%) | 1,958,000 |
11 Nov 2022 | USD | 77.18 | 77.31 | 75.42 | 76.7 | 76.7 | +0.34 (+0.45%) | 1,261,300 |
10 Nov 2022 | USD | 75.6 | 77.05 | 75.1 | 76.36 | 76.36 | +3.72 (+5.12%) | 1,974,700 |
9 Nov 2022 | USD | 71.63 | 73.71 | 70.78 | 72.64 | 72.64 | -0.26 (-0.36%) | 2,348,400 |
8 Nov 2022 | USD | 73.54 | 73.91 | 71.5 | 72.9 | 72.9 | -0.36 (-0.49%) | 1,796,800 |
7 Nov 2022 | USD | 71.13 | 73.34 | 69.79 | 73.26 | 73.26 | +2.54 (+3.59%) | 3,643,400 |