Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 66.03 | 67.55 | 65.57 | 66.63 | 66.63 | +0.48 (+0.73%) | 694,400 |
16 Dec 2022 | USD | 64.94 | 66.61 | 64.41 | 66.15 | 66.15 | +0.33 (+0.50%) | 793,000 |
15 Dec 2022 | USD | 67.99 | 68.73 | 65.63 | 65.82 | 65.82 | -3.37 (-4.87%) | 667,200 |
14 Dec 2022 | USD | 70.14 | 71.73 | 68.85 | 69.19 | 69.19 | -1.15 (-1.63%) | 741,800 |
13 Dec 2022 | USD | 72.84 | 73.1 | 69.81 | 70.34 | 70.34 | +0.68 (+0.98%) | 752,200 |
12 Dec 2022 | USD | 68.98 | 70.22 | 68.2 | 69.66 | 69.66 | +1.25 (+1.83%) | 588,800 |
9 Dec 2022 | USD | 69.72 | 69.84 | 68.3 | 68.41 | 68.41 | -1.58 (-2.26%) | 627,500 |
8 Dec 2022 | USD | 69.73 | 70.99 | 68.51 | 69.99 | 69.99 | +0.49 (+0.71%) | 426,000 |
7 Dec 2022 | USD | 69.74 | 71.22 | 68.84 | 69.5 | 69.5 | -0.24 (-0.34%) | 329,900 |
6 Dec 2022 | USD | 70.92 | 72.29 | 68.9 | 69.74 | 69.74 | -1.37 (-1.93%) | 283,700 |
5 Dec 2022 | USD | 71.57 | 71.61 | 69.74 | 71.11 | 71.11 | -1.28 (-1.77%) | 403,400 |
2 Dec 2022 | USD | 74.45 | 75.96 | 71.83 | 72.39 | 72.39 | -3.15 (-4.17%) | 482,700 |
1 Dec 2022 | USD | 73.83 | 76.54 | 73.17 | 75.54 | 75.54 | +1.96 (+2.66%) | 650,200 |
30 Nov 2022 | USD | 72.49 | 74.87 | 71.65 | 73.58 | 73.58 | +1.27 (+1.76%) | 774,400 |
29 Nov 2022 | USD | 72.82 | 73.68 | 72.12 | 72.31 | 72.31 | -1.52 (-2.06%) | 386,500 |
28 Nov 2022 | USD | 74.89 | 76.02 | 73.79 | 73.83 | 73.83 | -1.17 (-1.56%) | 287,800 |
25 Nov 2022 | USD | 75.03 | 75.38 | 74.5 | 75 | 75 | -0.75 (-0.99%) | 181,600 |
23 Nov 2022 | USD | 76.32 | 77.43 | 75.27 | 75.75 | 75.75 | -0.57 (-0.75%) | 529,000 |
22 Nov 2022 | USD | 77.66 | 77.66 | 75.27 | 76.32 | 76.32 | -1.37 (-1.76%) | 404,100 |
21 Nov 2022 | USD | 77.55 | 78.35 | 77.01 | 77.69 | 77.69 | -0.24 (-0.31%) | 440,500 |
18 Nov 2022 | USD | 80.69 | 80.69 | 75.16 | 77.93 | 77.93 | -1.12 (-1.42%) | 592,300 |
17 Nov 2022 | USD | 80.85 | 81.23 | 79 | 79.05 | 79.05 | -3.64 (-4.40%) | 718,300 |
16 Nov 2022 | USD | 83.14 | 83.84 | 81.39 | 82.69 | 82.69 | -0.93 (-1.11%) | 762,200 |
15 Nov 2022 | USD | 81.4 | 83.67 | 79.12 | 83.62 | 83.62 | +4.19 (+5.28%) | 862,900 |
14 Nov 2022 | USD | 77.96 | 80.26 | 76.67 | 79.43 | 79.43 | +1.23 (+1.57%) | 602,600 |
11 Nov 2022 | USD | 77.03 | 79.76 | 76.95 | 78.2 | 78.2 | +1.35 (+1.76%) | 637,400 |
10 Nov 2022 | USD | 72.8 | 77.12 | 72.06 | 76.85 | 76.85 | +7.38 (+10.62%) | 615,900 |
9 Nov 2022 | USD | 68.38 | 71.11 | 67.78 | 69.47 | 69.47 | +0.88 (+1.28%) | 399,400 |
8 Nov 2022 | USD | 69.37 | 70.7 | 67.15 | 68.59 | 68.59 | -0.46 (-0.67%) | 363,700 |
7 Nov 2022 | USD | 67.78 | 69.75 | 67.53 | 69.05 | 69.05 | +0.89 (+1.31%) | 645,000 |