Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 71.08 | 71.09 | 64.72 | 68.16 | 68.16 | -1.45 (-2.08%) | 1,046,100 |
3 Nov 2022 | USD | 74.51 | 74.66 | 68.51 | 69.61 | 69.61 | -3.92 (-5.33%) | 1,407,800 |
2 Nov 2022 | USD | 74.89 | 76.74 | 72.12 | 73.53 | 73.53 | -1.73 (-2.30%) | 982,000 |
1 Nov 2022 | USD | 78.09 | 78.57 | 75.16 | 75.26 | 75.26 | -1.67 (-2.17%) | 526,100 |
31 Oct 2022 | USD | 76.09 | 77.54 | 74.67 | 76.93 | 76.93 | +0.27 (+0.35%) | 558,800 |
28 Oct 2022 | USD | 75.93 | 78.2 | 74.4 | 76.66 | 76.66 | +0.9 (+1.19%) | 429,300 |
27 Oct 2022 | USD | 78.3 | 78.41 | 75.09 | 75.76 | 75.76 | -2.15 (-2.76%) | 448,700 |
26 Oct 2022 | USD | 75.85 | 80 | 75.85 | 77.91 | 77.91 | +2.55 (+3.38%) | 454,000 |
25 Oct 2022 | USD | 73.67 | 77.36 | 73.67 | 75.36 | 75.36 | +2.13 (+2.91%) | 506,200 |
24 Oct 2022 | USD | 73.44 | 74.57 | 71.41 | 73.23 | 73.23 | +0.21 (+0.29%) | 300,000 |
21 Oct 2022 | USD | 72.3 | 73.18 | 70.54 | 73.02 | 73.02 | +1.11 (+1.54%) | 300,900 |
20 Oct 2022 | USD | 71.44 | 74.29 | 70.71 | 71.91 | 71.91 | +0.11 (+0.15%) | 505,100 |
19 Oct 2022 | USD | 74.48 | 74.78 | 71.32 | 71.8 | 71.8 | -3.96 (-5.23%) | 781,000 |
18 Oct 2022 | USD | 78.37 | 80.99 | 75.39 | 75.76 | 75.76 | -1.26 (-1.64%) | 1,009,300 |
17 Oct 2022 | USD | 72.69 | 77.41 | 72.5 | 77.02 | 77.02 | +4.63 (+6.40%) | 710,700 |
14 Oct 2022 | USD | 76.88 | 77.17 | 72.3 | 72.39 | 72.39 | -3.19 (-4.22%) | 607,600 |
13 Oct 2022 | USD | 72 | 76.01 | 70.83 | 75.58 | 75.58 | +1.25 (+1.68%) | 616,900 |
12 Oct 2022 | USD | 74.19 | 74.53 | 71.45 | 74.33 | 74.33 | +1.5 (+2.06%) | 494,200 |
11 Oct 2022 | USD | 71.74 | 74.39 | 67.44 | 72.83 | 72.83 | +0.86 (+1.19%) | 969,600 |
10 Oct 2022 | USD | 71.24 | 72.6 | 69.27 | 71.97 | 71.97 | +0.47 (+0.66%) | 516,300 |
7 Oct 2022 | USD | 73.88 | 74.25 | 71.09 | 71.5 | 71.5 | -3.96 (-5.25%) | 711,900 |
6 Oct 2022 | USD | 75.34 | 76.83 | 74.52 | 75.46 | 75.46 | +0.5 (+0.67%) | 272,300 |
5 Oct 2022 | USD | 74.9 | 75.21 | 72.28 | 74.96 | 74.96 | -0.89 (-1.17%) | 571,800 |
4 Oct 2022 | USD | 76.29 | 77.23 | 75.11 | 75.85 | 75.85 | +1.23 (+1.65%) | 553,000 |
3 Oct 2022 | USD | 73.76 | 75.34 | 70.71 | 74.62 | 74.62 | +1.98 (+2.73%) | 922,100 |
30 Sep 2022 | USD | 73.95 | 77.59 | 72.45 | 72.64 | 72.64 | -1.32 (-1.78%) | 1,229,200 |
29 Sep 2022 | USD | 72.82 | 74.27 | 71.29 | 73.96 | 73.96 | +0.89 (+1.22%) | 1,146,200 |
28 Sep 2022 | USD | 70.2 | 74.66 | 69.86 | 73.07 | 73.07 | +3.82 (+5.52%) | 1,177,800 |
27 Sep 2022 | USD | 70.19 | 71.75 | 67.66 | 69.25 | 69.25 | +0.5 (+0.73%) | 1,338,000 |
26 Sep 2022 | USD | 66.98 | 69.93 | 66.98 | 68.75 | 68.75 | +1.67 (+2.49%) | 1,074,700 |